Taiwan Oasis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.30	19.75	18.15	19.40	19.40	7.18%	634,028
May 14, 2026	18.35	19.20	17.95	18.10	18.10	1.69%	327,904
May 13, 2026	18.35	18.35	17.80	17.80	17.80	-3.52%	264,428
May 12, 2026	18.45	18.90	18.00	18.45	18.45	-	358,024
May 11, 2026	18.75	18.85	17.95	18.45	18.45	0.82%	393,506
May 8, 2026	18.95	19.30	18.05	18.30	18.30	-1.88%	298,667
May 7, 2026	18.45	19.30	18.40	18.65	18.65	2.47%	487,090
May 6, 2026	19.10	19.10	18.15	18.20	18.20	-2.67%	248,167
May 5, 2026	18.60	19.25	18.55	18.70	18.70	0.54%	242,155
May 4, 2026	18.95	19.35	18.60	18.60	18.60	-1.59%	429,822
Apr 30, 2026	19.25	20.00	18.80	18.90	18.90	0.27%	471,186
Apr 29, 2026	18.60	19.65	18.35	18.85	18.85	1.89%	504,665
Apr 28, 2026	17.90	19.05	17.80	18.50	18.50	3.35%	612,444
Apr 27, 2026	18.10	18.20	17.20	17.90	17.90	-1.92%	387,182
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