Taiwan Oasis Technology Co., Ltd. (TPEX:3066)
Taiwan · Delayed Price · Currency is TWD 14.70
-0.40 (-2.65%)
Jan 23, 2026, 1:30 PM CST
Taiwan Oasis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | - | -0.66% | 18,050 |
| Jan 22, 2026 | 15.35 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 113,070 |
| Jan 21, 2026 | 15.55 | 16.10 | 15.30 | 15.30 | 15.30 | -0.97% | 155,833 |
| Jan 20, 2026 | 15.70 | 15.70 | 15.25 | 15.45 | 15.45 | -1.59% | 179,439 |
| Jan 19, 2026 | 15.85 | 15.85 | 15.55 | 15.70 | 15.70 | -0.63% | 223,877 |
| Jan 16, 2026 | 15.90 | 16.60 | 15.60 | 15.80 | 15.80 | 1.94% | 1,278,790 |
| Jan 15, 2026 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 9.93% | 448,304 |
| Jan 14, 2026 | 13.80 | 14.25 | 13.80 | 14.10 | 14.10 | 3.30% | 175,296 |
| Jan 13, 2026 | 13.75 | 13.85 | 13.65 | 13.65 | 13.65 | -0.73% | 47,004 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | 1.10% | 41,502 |
| Jan 9, 2026 | 13.85 | 13.90 | 13.60 | 13.60 | 13.60 | -1.09% | 46,811 |
| Jan 8, 2026 | 13.55 | 14.45 | 13.55 | 13.75 | 13.75 | 2.23% | 109,251 |
| Jan 7, 2026 | 13.50 | 13.70 | 13.05 | 13.45 | 13.45 | 0.75% | 81,323 |
| Jan 6, 2026 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | -0.37% | 29,002 |
| Jan 5, 2026 | 13.75 | 13.75 | 13.10 | 13.40 | 13.40 | -2.55% | 95,032 |
| Jan 2, 2026 | 13.70 | 14.00 | 13.70 | 13.75 | 13.75 | 0.36% | 33,092 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.08% | 19,000 |
| Dec 30, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.72% | 26,009 |
| Dec 29, 2025 | 14.15 | 14.20 | 13.70 | 13.95 | 13.95 | -1.06% | 80,361 |
| Dec 26, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 0.36% | 23,147 |
| Dec 24, 2025 | 14.20 | 14.20 | 13.85 | 14.05 | 14.05 | 1.08% | 60,020 |
| Dec 23, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.09% | 26,200 |
| Dec 22, 2025 | 13.85 | 13.90 | 13.65 | 13.75 | 13.75 | -0.36% | 53,000 |
| Dec 19, 2025 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | -0.36% | 21,236 |
| Dec 18, 2025 | 14.10 | 14.10 | 13.75 | 13.85 | 13.85 | -0.36% | 25,170 |
| Dec 17, 2025 | 14.15 | 14.15 | 13.90 | 13.90 | 13.90 | 0.72% | 63,047 |
| Dec 16, 2025 | 14.15 | 14.15 | 13.70 | 13.80 | 13.80 | -0.36% | 94,147 |
| Dec 15, 2025 | 13.95 | 14.10 | 13.60 | 13.85 | 13.85 | 0.73% | 38,067 |
| Dec 12, 2025 | 13.80 | 14.00 | 13.70 | 13.75 | 13.75 | 0.36% | 73,021 |
| Dec 11, 2025 | 13.80 | 13.85 | 13.50 | 13.70 | 13.70 | -1.08% | 72,413 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -2.12% | 60,533 |
| Dec 9, 2025 | 14.35 | 14.35 | 14.00 | 14.15 | 14.15 | -1.74% | 102,313 |
| Dec 8, 2025 | 14.20 | 14.45 | 14.10 | 14.40 | 14.40 | - | 30,430 |
| Dec 5, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | -0.35% | 62,285 |
| Dec 4, 2025 | 14.45 | 14.55 | 14.30 | 14.45 | 14.45 | -0.69% | 90,887 |
| Dec 3, 2025 | 14.55 | 14.75 | 14.30 | 14.55 | 14.55 | 0.34% | 118,085 |
| Dec 2, 2025 | 15.00 | 15.35 | 14.45 | 14.50 | 14.50 | 0.69% | 678,915 |
| Dec 1, 2025 | 14.20 | 14.40 | 13.75 | 14.40 | 14.40 | 9.92% | 215,114 |
| Nov 28, 2025 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | -0.38% | 22,706 |
| Nov 27, 2025 | 13.10 | 13.25 | 13.05 | 13.15 | 13.15 | 1.15% | 27,833 |
| Nov 26, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 28,021 |
| Nov 25, 2025 | 12.80 | 13.10 | 12.75 | 13.00 | 13.00 | 1.56% | 47,049 |
| Nov 24, 2025 | 13.00 | 13.10 | 12.60 | 12.80 | 12.80 | -1.54% | 71,276 |
| Nov 21, 2025 | 13.05 | 13.10 | 12.55 | 13.00 | 13.00 | -1.52% | 59,174 |
| Nov 20, 2025 | 13.65 | 13.65 | 13.05 | 13.20 | 13.20 | - | 32,491 |
| Nov 19, 2025 | 13.15 | 13.40 | 13.10 | 13.20 | 13.20 | -0.38% | 37,020 |
| Nov 18, 2025 | 13.80 | 13.80 | 13.00 | 13.25 | 13.25 | -3.99% | 71,404 |
| Nov 17, 2025 | 13.85 | 13.85 | 13.70 | 13.80 | 13.80 | - | 41,167 |
| Nov 14, 2025 | 14.00 | 14.15 | 13.50 | 13.80 | 13.80 | -1.43% | 83,179 |
| Nov 13, 2025 | 14.40 | 14.55 | 14.00 | 14.00 | 14.00 | -1.41% | 91,170 |