Taiwan Oasis Technology Co., Ltd. (TPEX:3066)
Taiwan · Delayed Price · Currency is TWD 16.00
+0.25 (1.59%)
Mar 10, 2026, 11:10 AM CST
Taiwan Oasis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.70 | 17.70 | 15.70 | 15.75 | 15.75 | -8.16% | 1,773,883 |
| Mar 6, 2026 | 15.60 | 17.15 | 15.60 | 17.15 | 17.15 | 9.94% | 1,276,583 |
| Mar 5, 2026 | 16.50 | 16.55 | 15.55 | 15.60 | 15.60 | 0.32% | 1,822,090 |
| Mar 4, 2026 | 14.40 | 15.55 | 14.25 | 15.55 | 15.55 | 9.89% | 543,457 |
| Mar 3, 2026 | 14.50 | 14.70 | 14.00 | 14.15 | 14.15 | -2.41% | 98,902 |
| Mar 2, 2026 | 14.35 | 14.55 | 14.20 | 14.50 | 14.50 | -1.02% | 103,736 |
| Feb 26, 2026 | 14.80 | 14.90 | 14.65 | 14.65 | 14.65 | -0.34% | 144,767 |
| Feb 25, 2026 | 15.05 | 15.05 | 14.65 | 14.70 | 14.70 | -2.65% | 122,990 |
| Feb 24, 2026 | 15.20 | 15.20 | 15.05 | 15.10 | 15.10 | -0.66% | 36,527 |
| Feb 23, 2026 | 15.10 | 15.20 | 14.80 | 15.20 | 15.20 | 0.66% | 121,491 |
| Feb 11, 2026 | 15.10 | 15.40 | 14.80 | 15.10 | 15.10 | - | 71,212 |
| Feb 10, 2026 | 15.35 | 15.50 | 15.10 | 15.10 | 15.10 | -0.98% | 84,124 |
| Feb 9, 2026 | 15.45 | 15.65 | 15.10 | 15.25 | 15.25 | 1.67% | 168,042 |
| Feb 6, 2026 | 16.25 | 16.65 | 15.00 | 15.00 | 15.00 | -5.96% | 1,028,923 |
| Feb 5, 2026 | 15.30 | 15.95 | 15.30 | 15.95 | 15.95 | 10.00% | 366,370 |
| Feb 4, 2026 | 14.35 | 14.70 | 14.35 | 14.50 | 14.50 | -1.02% | 63,466 |
| Feb 3, 2026 | 14.65 | 14.75 | 14.40 | 14.65 | 14.65 | - | 24,536 |
| Feb 2, 2026 | 14.80 | 15.05 | 14.30 | 14.65 | 14.65 | -1.68% | 62,845 |
| Jan 30, 2026 | 14.45 | 15.15 | 14.10 | 14.90 | 14.90 | 4.93% | 98,074 |
| Jan 29, 2026 | 14.85 | 14.90 | 14.20 | 14.20 | 14.20 | -4.38% | 114,572 |
| Jan 28, 2026 | 15.00 | 15.00 | 14.55 | 14.85 | 14.85 | -1.00% | 104,443 |
| Jan 27, 2026 | 15.40 | 15.65 | 14.95 | 15.00 | 15.00 | -0.99% | 102,529 |
| Jan 26, 2026 | 14.65 | 15.25 | 14.65 | 15.15 | 15.15 | 3.06% | 45,385 |
| Jan 23, 2026 | 15.10 | 15.25 | 14.60 | 14.70 | 14.70 | -2.65% | 65,387 |
| 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 |