Taiwan Oasis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.40	23.45	21.60	21.60	21.60	-9.81%	2,056,201
Jun 4, 2026	22.20	23.95	22.20	23.95	23.95	9.86%	1,925,760
Jun 3, 2026	21.90	22.85	21.65	21.80	21.80	0.23%	856,942
Jun 2, 2026	21.30	21.95	20.75	21.75	21.75	1.87%	718,272
Jun 1, 2026	21.45	22.20	21.15	21.35	21.35	-0.47%	608,328
May 29, 2026	21.55	22.40	21.15	21.45	21.45	1.90%	1,005,119
May 28, 2026	20.90	22.00	20.90	21.05	21.05	1.94%	917,944
May 27, 2026	21.00	21.20	20.55	20.65	20.65	-0.96%	402,833
May 26, 2026	21.40	21.40	20.70	20.85	20.85	-1.65%	593,759
May 25, 2026	20.80	21.20	20.55	21.20	21.20	1.92%	766,338
May 22, 2026	21.15	21.40	20.55	20.80	20.80	0.48%	1,275,573
May 21, 2026	21.35	21.40	20.25	20.70	20.70	-0.24%	1,737,752
May 20, 2026	19.25	20.75	18.90	20.75	20.75	9.79%	1,032,281
May 19, 2026	19.25	19.30	18.75	18.90	18.90	-1.31%	297,580
May 18, 2026	19.60	19.80	18.85	19.15	19.15	-1.29%	535,625
May 15, 2026	18.30	19.75	18.15	19.40	19.40	7.18%	654,660
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