Taiwan Oasis Technology Co., Ltd. (TPEX:3066)
Taiwan · Delayed Price · Currency is TWD 18.25
-0.80 (-4.20%)
At close: Apr 24, 2026
Taiwan Oasis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.05 | 19.20 | 18.20 | 18.25 | 18.25 | -4.20% | 286,225 |
| Apr 23, 2026 | 20.15 | 20.35 | 18.20 | 19.05 | 19.05 | -4.75% | 707,931 |
| Apr 22, 2026 | 20.30 | 20.60 | 20.00 | 20.00 | 20.00 | -2.68% | 424,009 |
| Apr 21, 2026 | 21.70 | 21.75 | 20.50 | 20.55 | 20.55 | -4.64% | 830,457 |
| Apr 20, 2026 | 22.20 | 23.45 | 21.30 | 21.55 | 21.55 | -2.27% | 1,538,563 |
| Apr 17, 2026 | 21.55 | 22.80 | 21.25 | 22.05 | 22.05 | 1.38% | 1,691,891 |
| Apr 16, 2026 | 22.50 | 23.45 | 21.75 | 21.75 | 21.75 | 1.40% | 2,602,695 |
| Apr 15, 2026 | 19.95 | 21.45 | 19.85 | 21.45 | 21.45 | 10.00% | 1,648,537 |
| Apr 14, 2026 | 19.75 | 20.80 | 19.35 | 19.50 | 19.50 | -0.51% | 1,070,855 |
| Apr 13, 2026 | 19.80 | 19.90 | 19.05 | 19.60 | 19.60 | -1.01% | 474,089 |
| Apr 10, 2026 | 20.90 | 21.70 | 19.30 | 19.80 | 19.80 | -4.81% | 2,277,430 |
| Apr 9, 2026 | 19.00 | 20.80 | 19.00 | 20.80 | 20.80 | 9.76% | 2,756,732 |
| Apr 8, 2026 | 17.60 | 18.95 | 17.45 | 18.95 | 18.95 | 9.86% | 499,480 |
| Apr 7, 2026 | 18.05 | 18.30 | 17.05 | 17.25 | 17.25 | -4.17% | 736,843 |
| Apr 2, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -6.25% | 383,201 |
| Apr 1, 2026 | 19.10 | 20.10 | 19.10 | 19.20 | 19.20 | 4.07% | 357,239 |
| Mar 31, 2026 | 19.00 | 19.00 | 18.30 | 18.45 | 18.45 | -3.66% | 219,171 |
| Mar 30, 2026 | 19.25 | 19.75 | 18.80 | 19.15 | 19.15 | -3.77% | 149,230 |
| Mar 27, 2026 | 19.10 | 19.95 | 19.00 | 19.90 | 19.90 | -0.50% | 179,114 |
| Mar 26, 2026 | 20.80 | 21.05 | 19.50 | 20.00 | 20.00 | 0.25% | 303,563 |
| Mar 25, 2026 | 19.45 | 20.30 | 19.45 | 19.95 | 19.95 | 2.31% | 356,674 |
| Mar 24, 2026 | 21.25 | 21.25 | 18.40 | 19.50 | 19.50 | -4.18% | 620,199 |
| Mar 23, 2026 | 21.15 | 21.15 | 20.35 | 20.35 | 20.35 | -9.96% | 811,432 |
| Mar 20, 2026 | 24.95 | 25.20 | 22.10 | 22.60 | 22.60 | -5.83% | 1,560,501 |
| Mar 19, 2026 | 21.80 | 24.00 | 21.00 | 24.00 | 24.00 | 9.84% | 3,806,505 |
| Mar 18, 2026 | 22.80 | 23.65 | 21.35 | 21.85 | 21.85 | 1.63% | 4,407,943 |
| Mar 17, 2026 | 19.55 | 21.50 | 19.15 | 21.50 | 21.50 | 9.97% | 3,257,110 |
| Mar 16, 2026 | 18.75 | 19.55 | 18.45 | 19.55 | 19.55 | 9.83% | 2,066,157 |
| Mar 13, 2026 | 15.80 | 17.80 | 15.65 | 17.80 | 17.80 | 9.88% | 1,125,643 |
| Mar 12, 2026 | 16.10 | 16.50 | 15.70 | 16.20 | 16.20 | -0.31% | 529,075 |
| Mar 11, 2026 | 15.90 | 16.60 | 15.80 | 16.25 | 16.25 | 2.85% | 643,831 |
| Mar 10, 2026 | 16.00 | 16.90 | 15.80 | 15.80 | 15.80 | 0.32% | 842,367 |
| 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 |