O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 5.73
0.00 (0.00%)
At close: Apr 24, 2026
TPE:01009T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | - | 38,000 |
| Apr 23, 2026 | 5.73 | 5.73 | 5.71 | 5.73 | 5.73 | - | 88,900 |
| Apr 22, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | - | 162,020 |
| Apr 21, 2026 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | -0.69% | 422,226 |
| Apr 20, 2026 | 5.74 | 5.77 | 5.73 | 5.77 | 5.77 | 0.52% | 70,000 |
| Apr 17, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 349,200 |
| Apr 16, 2026 | 5.75 | 5.75 | 5.73 | 5.75 | 5.75 | - | 10,000 |
| Apr 15, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 0.35% | 52,000 |
| Apr 14, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | - | 51,000 |
| Apr 13, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.17% | 131,000 |
| Apr 10, 2026 | 5.74 | 5.74 | 5.70 | 5.72 | 5.72 | -0.52% | 907,000 |
| Apr 9, 2026 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | - | 302,000 |
| Apr 8, 2026 | 5.75 | 5.80 | 5.74 | 5.75 | 5.75 | -0.35% | 168,000 |
| Apr 7, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.77 | 0.17% | 12,000 |
| Apr 2, 2026 | 5.74 | 5.76 | 5.73 | 5.76 | 5.76 | -0.17% | 205,422 |
| Apr 1, 2026 | 5.75 | 5.77 | 5.73 | 5.77 | 5.77 | - | 159,000 |
| Mar 31, 2026 | 5.75 | 5.77 | 5.72 | 5.77 | 5.77 | - | 302,000 |
| Mar 30, 2026 | 5.75 | 5.77 | 5.73 | 5.77 | 5.77 | - | 171,000 |
| Mar 27, 2026 | 5.75 | 5.77 | 5.72 | 5.77 | 5.77 | 0.35% | 162,000 |
| Mar 26, 2026 | 5.77 | 5.83 | 5.75 | 5.75 | 5.75 | -1.54% | 286,000 |
| Mar 25, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 0.17% | 85,000 |
| Mar 24, 2026 | 5.79 | 5.85 | 5.71 | 5.83 | 5.83 | 0.87% | 133,000 |
| Mar 23, 2026 | 5.86 | 5.88 | 5.78 | 5.78 | 5.78 | -1.70% | 26,000 |
| Mar 20, 2026 | 5.80 | 5.88 | 5.79 | 5.88 | 5.88 | 0.34% | 45,000 |
| Mar 19, 2026 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | 1.21% | 53,000 |
| Mar 18, 2026 | 5.90 | 5.91 | 5.79 | 5.79 | 5.79 | -2.03% | 88,000 |
| Mar 17, 2026 | 5.80 | 5.91 | 5.77 | 5.91 | 5.91 | - | 130,350 |
| Mar 16, 2026 | 5.81 | 5.91 | 5.75 | 5.91 | 5.91 | 0.51% | 90,000 |
| Mar 13, 2026 | 5.91 | 5.91 | 5.77 | 5.88 | 5.88 | -1.84% | 113,000 |
| Mar 12, 2026 | 5.98 | 6.00 | 5.91 | 5.99 | 5.86 | 0.17% | 154,000 |
| Mar 11, 2026 | 5.93 | 5.98 | 5.90 | 5.98 | 5.85 | 2.22% | 57,000 |
| Mar 10, 2026 | 5.93 | 5.94 | 5.83 | 5.85 | 5.72 | 0.52% | 30,000 |
| Mar 9, 2026 | 5.80 | 5.94 | 5.78 | 5.82 | 5.69 | -0.85% | 71,000 |
| Mar 6, 2026 | 5.81 | 5.89 | 5.80 | 5.87 | 5.74 | 1.03% | 70,000 |
| Mar 5, 2026 | 5.80 | 5.95 | 5.74 | 5.81 | 5.68 | 0.17% | 94,000 |
| Mar 4, 2026 | 5.70 | 5.81 | 5.70 | 5.80 | 5.67 | -0.85% | 44,000 |
| Mar 3, 2026 | 5.91 | 5.91 | 5.66 | 5.85 | 5.72 | -1.35% | 900,951 |
| Mar 2, 2026 | 5.73 | 5.99 | 5.65 | 5.93 | 5.80 | 3.49% | 988,001 |
| Feb 26, 2026 | 5.67 | 5.73 | 5.66 | 5.73 | 5.61 | 1.24% | 895,978 |
| Feb 25, 2026 | 5.70 | 5.76 | 5.64 | 5.66 | 5.54 | -1.91% | 950,000 |
| Feb 24, 2026 | 5.83 | 5.83 | 5.62 | 5.77 | 5.64 | -1.03% | 953,001 |
| Feb 23, 2026 | 5.62 | 5.92 | 5.60 | 5.83 | 5.70 | 3.92% | 918,000 |
| Feb 11, 2026 | 5.64 | 5.73 | 5.60 | 5.61 | 5.49 | -1.92% | 868,170 |
| Feb 10, 2026 | 5.65 | 5.75 | 5.59 | 5.72 | 5.60 | 0.88% | 1,014,000 |
| Feb 9, 2026 | 5.68 | 5.75 | 5.65 | 5.67 | 5.55 | -1.90% | 511,000 |
| Feb 6, 2026 | 5.75 | 5.78 | 5.69 | 5.78 | 5.65 | 0.52% | 672,000 |
| Feb 5, 2026 | 5.83 | 5.85 | 5.75 | 5.75 | 5.63 | -4.01% | 842,000 |
| Feb 4, 2026 | 5.90 | 6.08 | 5.80 | 5.99 | 5.86 | -0.50% | 721,000 |
| Feb 3, 2026 | 5.95 | 6.08 | 5.80 | 6.02 | 5.89 | - | 570,000 |
| Feb 2, 2026 | 6.24 | 6.24 | 5.90 | 6.02 | 5.89 | -3.53% | 372,830 |