Taiwan Ostor Corporation (8080.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | 28,198 |
| 25 Jun 2024 | 15.85 | 16.30 | 15.30 | 15.85 | 15.85 | 71,000 |
| 24 Jun 2024 | 16.05 | 16.50 | 15.90 | 15.95 | 15.95 | 45,000 |
| 21 Jun 2024 | 16.05 | 16.15 | 15.90 | 15.95 | 15.95 | 41,000 |
| 20 Jun 2024 | 16.20 | 16.70 | 15.85 | 16.05 | 16.05 | 70,000 |
| 19 Jun 2024 | 16.05 | 16.15 | 16.05 | 16.10 | 16.10 | 35,000 |
| 18 Jun 2024 | 16.20 | 16.20 | 15.90 | 17.75 | 17.75 | 52,000 |
| 17 Jun 2024 | 16.25 | 16.25 | 16.00 | 16.15 | 16.15 | 30,000 |
| 14 Jun 2024 | 15.90 | 16.35 | 15.90 | 16.30 | 16.30 | 14,000 |
| 13 Jun 2024 | 15.60 | 16.15 | 15.60 | 15.90 | 15.90 | 13,000 |
| 12 Jun 2024 | 15.95 | 16.00 | 15.75 | 15.80 | 15.80 | 13,000 |
| 11 Jun 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 16,000 |
| 07 Jun 2024 | 15.85 | 16.10 | 15.80 | 16.10 | 16.10 | 22,000 |
| 06 Jun 2024 | 16.15 | 16.15 | 15.90 | 16.00 | 16.00 | 41,000 |
| 05 Jun 2024 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | 20,000 |
| 04 Jun 2024 | 16.10 | 16.50 | 16.05 | 16.50 | 16.50 | 15,000 |
| 03 Jun 2024 | 16.00 | 16.15 | 16.00 | 16.10 | 16.10 | 7,000 |
| 31 May 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 29,000 |
| 30 May 2024 | 16.40 | 16.40 | 16.05 | 16.20 | 16.20 | 17,000 |
| 29 May 2024 | 16.00 | 16.40 | 15.90 | 16.05 | 16.05 | 42,000 |
| 28 May 2024 | 15.05 | 16.45 | 15.05 | 16.35 | 16.35 | 60,000 |
| 27 May 2024 | 16.75 | 16.85 | 16.05 | 16.40 | 16.40 | 25,000 |
| 24 May 2024 | 16.35 | 16.50 | 15.50 | 16.50 | 16.50 | 29,000 |
| 23 May 2024 | 16.55 | 16.55 | 15.40 | 15.95 | 15.95 | 61,000 |
| 22 May 2024 | 16.70 | 17.15 | 16.50 | 16.85 | 16.85 | 68,000 |
| 21 May 2024 | 16.70 | 17.10 | 16.50 | 17.10 | 17.10 | 19,000 |
| 20 May 2024 | 17.35 | 17.35 | 17.00 | 17.10 | 17.10 | 10,000 |
| 17 May 2024 | 16.65 | 17.00 | 16.65 | 16.95 | 16.95 | 37,000 |
| 16 May 2024 | 17.40 | 17.40 | 16.60 | 16.90 | 16.90 | 42,000 |
| 15 May 2024 | 16.80 | 17.30 | 16.70 | 17.00 | 17.00 | 44,000 |
| 14 May 2024 | 17.45 | 17.45 | 16.80 | 16.80 | 16.80 | 53,000 |
| 13 May 2024 | 16.75 | 17.80 | 16.65 | 17.30 | 17.30 | 34,000 |
| 10 May 2024 | 16.65 | 17.15 | 16.60 | 17.00 | 17.00 | 19,000 |
| 09 May 2024 | 17.45 | 17.45 | 16.85 | 19.00 | 19.00 | 18,000 |
| 08 May 2024 | 16.95 | 17.55 | 16.95 | 17.30 | 17.30 | 33,000 |
| 07 May 2024 | 17.85 | 17.85 | 16.75 | 17.20 | 17.20 | 84,000 |
| 06 May 2024 | 17.75 | 17.75 | 17.00 | 17.55 | 17.55 | 79,000 |
| 03 May 2024 | 19.15 | 19.15 | 17.25 | 18.00 | 18.00 | 164,000 |
| 02 May 2024 | 18.50 | 19.55 | 18.10 | 18.90 | 18.90 | 136,000 |
| 30 Apr 2024 | 19.30 | 19.30 | 18.00 | 18.50 | 18.50 | 128,000 |
| 29 Apr 2024 | 19.80 | 19.80 | 18.30 | 19.30 | 19.30 | 407,000 |
| 26 Apr 2024 | 16.75 | 18.05 | 16.60 | 18.05 | 18.05 | 333,000 |
| 25 Apr 2024 | 15.80 | 16.45 | 15.55 | 16.45 | 16.45 | 38,000 |
| 24 Apr 2024 | 16.00 | 16.55 | 15.65 | 15.90 | 15.90 | 90,000 |
| 23 Apr 2024 | 17.15 | 17.55 | 16.05 | 16.20 | 16.20 | 231,000 |
| 22 Apr 2024 | 17.75 | 17.75 | 17.40 | 17.75 | 17.75 | 397,000 |
| 19 Apr 2024 | 14.25 | 16.15 | 14.25 | 16.15 | 16.15 | 83,000 |
| 18 Apr 2024 | 14.50 | 14.70 | 14.35 | 14.70 | 14.70 | 21,000 |
| 17 Apr 2024 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | 27,000 |
| 16 Apr 2024 | 14.55 | 14.80 | 14.20 | 16.00 | 16.00 | 36,000 |
| 15 Apr 2024 | 14.70 | 14.70 | 14.40 | 14.55 | 14.55 | 45,000 |
| 12 Apr 2024 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 94,000 |
| 11 Apr 2024 | 16.00 | 16.45 | 15.20 | 15.75 | 15.75 | 36,000 |
| 10 Apr 2024 | 16.05 | 16.20 | 15.95 | 16.20 | 16.20 | 6,000 |
| 09 Apr 2024 | 16.60 | 16.60 | 15.90 | 16.35 | 16.35 | 57,000 |
| 08 Apr 2024 | 16.90 | 17.30 | 16.50 | 16.50 | 16.50 | 32,000 |
| 03 Apr 2024 | 16.45 | 17.00 | 16.45 | 16.85 | 16.85 | 23,000 |
| 02 Apr 2024 | 17.00 | 17.00 | 16.55 | 16.90 | 16.90 | 31,000 |
| 01 Apr 2024 | 17.15 | 17.15 | 16.60 | 16.95 | 16.95 | 25,000 |
| 29 Mar 2024 | 17.80 | 17.80 | 16.85 | 17.15 | 17.15 | 33,000 |
| 28 Mar 2024 | 17.60 | 17.60 | 17.15 | 17.55 | 17.55 | 31,000 |
| 27 Mar 2024 | 18.50 | 18.50 | 17.35 | 17.70 | 17.70 | 27,000 |
| 26 Mar 2024 | 17.40 | 17.85 | 16.90 | 18.55 | 18.55 | 69,000 |
| 25 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 22 Mar 2024 | 17.05 | 17.15 | 16.90 | 17.15 | 17.15 | 29,000 |
| 21 Mar 2024 | 17.20 | 17.25 | 17.05 | 17.05 | 17.05 | 28,000 |
| 20 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 19 Mar 2024 | 17.90 | 18.10 | 17.40 | 17.45 | 17.45 | 71,000 |
| 18 Mar 2024 | 17.40 | 17.95 | 16.90 | 17.95 | 17.95 | 52,000 |
| 15 Mar 2024 | 18.40 | 18.40 | 17.80 | 18.00 | 18.00 | 22,000 |
| 14 Mar 2024 | 17.95 | 18.65 | 17.55 | 18.05 | 18.05 | 93,000 |
| 13 Mar 2024 | 19.25 | 19.50 | 17.80 | 17.95 | 17.95 | 74,000 |
| 12 Mar 2024 | 18.00 | 19.00 | 18.00 | 18.30 | 18.30 | 87,000 |
| 11 Mar 2024 | 18.50 | 18.90 | 17.95 | 18.00 | 18.00 | 185,000 |
| 08 Mar 2024 | 20.45 | 20.75 | 18.70 | 18.95 | 18.95 | 721,000 |
| 07 Mar 2024 | 20.40 | 20.75 | 19.20 | 20.75 | 20.75 | 878,000 |
| 06 Mar 2024 | 17.20 | 18.90 | 17.20 | 18.90 | 18.90 | 287,000 |
| 05 Mar 2024 | 17.30 | 17.40 | 16.80 | 17.20 | 17.20 | 303,000 |
| 04 Mar 2024 | 18.85 | 19.35 | 17.15 | 17.95 | 17.95 | 522,000 |
| 01 Mar 2024 | 18.85 | 18.85 | 17.95 | 18.85 | 18.85 | 723,000 |
| 29 Feb 2024 | 15.75 | 17.15 | 15.75 | 17.15 | 17.15 | 94,000 |
| 27 Feb 2024 | 16.00 | 16.20 | 15.60 | 15.60 | 15.60 | 48,000 |
| 26 Feb 2024 | 16.20 | 16.45 | 16.15 | 16.35 | 16.35 | 28,000 |
| 23 Feb 2024 | 16.30 | 16.35 | 15.80 | 16.20 | 16.20 | 76,000 |
| 22 Feb 2024 | 17.20 | 17.20 | 15.90 | 16.45 | 16.45 | 116,000 |
| 21 Feb 2024 | 17.50 | 18.20 | 17.50 | 17.50 | 17.50 | 68,000 |
| 20 Feb 2024 | 17.50 | 18.20 | 17.50 | 17.95 | 17.95 | 158,000 |
| 19 Feb 2024 | 17.85 | 17.85 | 17.10 | 17.10 | 17.10 | 129,000 |
| 16 Feb 2024 | 17.10 | 17.10 | 16.55 | 16.80 | 16.80 | 285,000 |
| 15 Feb 2024 | 20.85 | 20.85 | 17.15 | 17.15 | 17.15 | 478,000 |
| 05 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 206,000 |
| 02 Feb 2024 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 292,000 |
| 01 Feb 2024 | 15.80 | 15.80 | 15.75 | 15.80 | 15.80 | 646,000 |
| 31 Jan 2024 | 14.40 | 14.40 | 14.15 | 14.40 | 14.40 | 687,000 |
| 30 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 424,000 |
| 29 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 34,000 |
| 26 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 23,000 |
| 25 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 49,000 |
| 24 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9,000 |
| 23 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.