Taiwan Oasis Technology Co., Ltd. (TPEX:3066)
Taiwan · Delayed Price · Currency is TWD 27.40
+0.15 (0.55%)
Sep 24, 2026, 1:30 PM CST
Taiwan Oasis Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 20.25 | 22.25 | 20.15 | 22.25 | 22.25 | 9.88% | 539,199 |
| Aug 3, 2026 | 19.95 | 20.60 | 19.60 | 20.25 | 20.25 | 1.50% | 271,211 |
| Jul 31, 2026 | 19.60 | 20.30 | 19.35 | 19.95 | 19.95 | 5.84% | 320,848 |
| Jul 30, 2026 | 19.65 | 20.00 | 18.85 | 18.85 | 18.85 | -4.31% | 507,804 |
| Jul 29, 2026 | 20.70 | 20.70 | 19.15 | 19.70 | 19.70 | -5.06% | 514,991 |
| Jul 28, 2026 | 21.60 | 21.60 | 20.70 | 20.75 | 20.75 | -6.74% | 302,879 |
| Jul 27, 2026 | 22.20 | 22.30 | 21.50 | 22.25 | 22.25 | -1.11% | 324,099 |
| Jul 24, 2026 | 22.40 | 23.80 | 22.30 | 22.50 | 22.50 | -0.44% | 535,831 |
| Jul 23, 2026 | 22.85 | 23.30 | 22.35 | 22.60 | 22.60 | -0.22% | 276,025 |
| Jul 22, 2026 | 22.70 | 23.30 | 22.40 | 22.65 | 22.65 | 0.67% | 434,196 |
| Jul 21, 2026 | 22.55 | 22.80 | 22.05 | 22.50 | 22.50 | 1.12% | 378,826 |
| Jul 20, 2026 | 23.20 | 23.20 | 21.70 | 22.25 | 22.25 | 0.23% | 570,332 |
| Jul 17, 2026 | 23.25 | 23.45 | 21.80 | 22.20 | 22.20 | -8.26% | 825,342 |