Taiwan Oasis Technology Co., Ltd. (TPEX:3066)
Taiwan · Delayed Price · Currency is TWD 25.95
+0.55 (2.17%)
Oct 16, 2026, 1:30 PM CST
Taiwan Oasis Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.30 | 26.45 | 25.45 | 25.95 | 25.95 | 2.17% | 497,084 |
| Oct 15, 2026 | 26.70 | 26.70 | 25.20 | 25.40 | 25.40 | -5.75% | 794,361 |
| Oct 14, 2026 | 26.10 | 27.35 | 26.00 | 26.95 | 26.95 | 4.26% | 794,410 |
| Oct 13, 2026 | 27.10 | 27.45 | 25.85 | 25.85 | 25.85 | -4.44% | 688,792 |
| Oct 12, 2026 | 27.15 | 27.55 | 26.70 | 27.05 | 27.05 | -0.37% | 626,822 |
| Oct 8, 2026 | 27.60 | 28.25 | 27.05 | 27.15 | 27.15 | 0.56% | 1,035,256 |
| Oct 7, 2026 | 27.50 | 27.65 | 26.95 | 27.00 | 27.00 | -1.28% | 515,176 |
| Oct 6, 2026 | 28.20 | 28.20 | 26.80 | 27.35 | 27.35 | -2.50% | 881,569 |
| Oct 5, 2026 | 29.20 | 29.65 | 28.05 | 28.05 | 28.05 | -3.28% | 1,535,350 |
| Oct 2, 2026 | 28.95 | 29.40 | 28.55 | 29.00 | 29.00 | 0.35% | 983,429 |
| Oct 1, 2026 | 29.30 | 30.25 | 28.60 | 28.90 | 28.90 | -1.03% | 1,584,615 |
| Sep 30, 2026 | 29.25 | 29.75 | 28.55 | 29.20 | 29.20 | -1.02% | 2,402,034 |
| Sep 29, 2026 | 27.50 | 29.95 | 27.25 | 29.50 | 29.50 | 7.66% | 2,779,985 |
| Sep 24, 2026 | 27.25 | 29.10 | 27.25 | 27.40 | 27.40 | 0.55% | 2,127,360 |
| Sep 23, 2026 | 28.10 | 29.05 | 27.25 | 27.25 | 27.25 | -2.85% | 1,477,175 |
| Sep 22, 2026 | 29.20 | 29.35 | 27.90 | 28.05 | 28.05 | -2.26% | 1,522,375 |
| Sep 21, 2026 | 30.10 | 30.50 | 28.25 | 28.70 | 28.70 | -4.01% | 3,310,012 |
| Sep 18, 2026 | 28.55 | 30.75 | 27.50 | 29.90 | 29.90 | 5.65% | 7,987,410 |
| Sep 17, 2026 | 25.80 | 28.30 | 25.60 | 28.30 | 28.30 | 9.90% | 5,369,371 |
| Sep 16, 2026 | 24.75 | 26.40 | 24.55 | 25.75 | 25.75 | 6.63% | 2,081,874 |
| Sep 15, 2026 | 23.65 | 25.05 | 23.40 | 24.15 | 24.15 | 2.55% | 1,020,277 |
| Sep 14, 2026 | 23.00 | 23.70 | 22.85 | 23.55 | 23.55 | 1.51% | 305,654 |
| Sep 11, 2026 | 23.45 | 23.60 | 23.05 | 23.20 | 23.20 | -2.93% | 381,564 |
| Sep 10, 2026 | 23.85 | 24.10 | 23.55 | 23.90 | 23.90 | 1.06% | 396,132 |
| Sep 9, 2026 | 24.30 | 24.80 | 23.65 | 23.65 | 23.65 | -1.25% | 768,630 |
| Sep 8, 2026 | 24.05 | 24.50 | 23.80 | 23.95 | 23.95 | -0.21% | 569,294 |
| Sep 7, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -2.83% | 679,173 |
| Sep 4, 2026 | 25.10 | 25.60 | 24.20 | 24.70 | 24.70 | -0.20% | 1,080,102 |
| Sep 3, 2026 | 26.20 | 26.90 | 24.75 | 24.75 | 24.75 | -4.07% | 1,821,221 |
| Sep 2, 2026 | 25.25 | 27.35 | 25.20 | 25.80 | 25.80 | 0.98% | 2,091,616 |
| Sep 1, 2026 | 25.20 | 26.45 | 25.15 | 25.55 | 25.55 | - | 1,285,568 |
| Aug 31, 2026 | 27.65 | 28.60 | 25.20 | 25.55 | 25.55 | -7.09% | 4,614,943 |
| Aug 28, 2026 | 25.30 | 27.50 | 25.00 | 27.50 | 27.50 | 10.00% | 2,910,616 |
| Aug 27, 2026 | 24.30 | 25.25 | 24.10 | 25.00 | 25.00 | 2.88% | 907,476 |
| Aug 26, 2026 | 23.30 | 25.10 | 23.30 | 24.30 | 24.30 | 3.40% | 1,129,030 |
| Aug 25, 2026 | 23.45 | 23.55 | 23.05 | 23.50 | 23.50 | 0.21% | 191,266 |
| Aug 24, 2026 | 24.00 | 24.40 | 23.45 | 23.45 | 23.45 | -1.05% | 564,735 |
| Aug 21, 2026 | 23.60 | 23.70 | 23.25 | 23.70 | 23.70 | 0.42% | 342,746 |
| Aug 20, 2026 | 23.40 | 24.40 | 23.40 | 23.60 | 23.60 | 2.61% | 1,060,586 |
| Aug 19, 2026 | 22.90 | 23.20 | 22.55 | 23.00 | 23.00 | 0.44% | 253,979 |
| Aug 18, 2026 | 23.95 | 24.05 | 22.75 | 22.90 | 22.90 | -2.97% | 394,236 |
| Aug 17, 2026 | 23.55 | 23.80 | 23.20 | 23.60 | 23.60 | 1.72% | 396,458 |
| Aug 14, 2026 | 23.60 | 23.80 | 23.05 | 23.20 | 23.20 | -1.69% | 481,485 |
| Aug 13, 2026 | 24.05 | 24.40 | 23.15 | 23.60 | 23.60 | -0.63% | 1,417,275 |
| Aug 12, 2026 | 22.00 | 23.75 | 22.00 | 23.75 | 23.75 | 9.95% | 1,492,793 |
| Aug 11, 2026 | 22.55 | 22.55 | 21.30 | 21.60 | 21.60 | -4.21% | 802,458 |
| Aug 10, 2026 | 25.30 | 25.85 | 22.35 | 22.55 | 22.55 | -5.85% | 2,274,399 |
| Aug 7, 2026 | 22.65 | 24.40 | 22.55 | 23.95 | 23.95 | 7.88% | 1,546,530 |
| Aug 6, 2026 | 21.05 | 22.60 | 21.05 | 22.20 | 22.20 | 1.60% | 442,836 |
| Aug 5, 2026 | 22.45 | 23.30 | 21.60 | 21.85 | 21.85 | -1.80% | 1,018,039 |