Taiwan Oasis Technology Co., Ltd.(TW:3066)
NT$20.45+0.65 (+3.28%)
TW:3066
Taiwan Oasis Technology Co., Ltd. historical prices
NT$20.45
At close:+0.65 (+3.28%)
Taiwan Oasis Technology Co., Ltd. (3066) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.85 | 20.55 | 19.50 | 20.45 | 20.45 | +3.28% | 474,186 | 0.43 |
| Nov 10, 2026 | 20.20 | 20.70 | 19.50 | 19.80 | 19.80 | +5.32% | 317,722 | 0.28 |
| Nov 09, 2026 | 18.90 | 20.25 | 18.90 | 19.85 | 19.85 | +5.59% | 494,237 | 0.43 |
| Nov 06, 2026 | 18.00 | 19.10 | 18.00 | 18.80 | 18.80 | -5.76% | 525,100 | 0.46 |
| Nov 05, 2026 | 21.45 | 21.45 | 19.95 | 19.95 | 19.95 | -6.99% | 431,959 | 0.37 |
| Nov 04, 2026 | 22.00 | 22.00 | 20.60 | 21.45 | 21.45 | 0.00% | 526,507 | 0.44 |
| Nov 03, 2026 | 22.55 | 22.65 | 21.00 | 21.45 | 21.45 | -6.74% | 608,659 | 0.51 |
| Nov 02, 2026 | 22.40 | 23.30 | 22.35 | 23.00 | 23.00 | 0.00% | 376,196 | 0.31 |
| Oct 30, 2026 | 24.20 | 24.20 | 22.95 | 23.00 | 23.00 | -5.93% | 711,280 | 0.59 |
| Oct 29, 2026 | 25.50 | 26.00 | 24.45 | 24.45 | 24.45 | -4.31% | 520,478 | 0.43 |
| Oct 28, 2026 | 24.55 | 25.65 | 24.45 | 25.55 | 25.55 | +6.02% | 521,435 | 0.44 |
| Oct 27, 2026 | 25.50 | 25.50 | 24.05 | 24.10 | 24.10 | -4.37% | 441,065 | 0.37 |
| Oct 26, 2026 | 25.20 | 26.90 | 25.20 | 25.20 | 25.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 25.20 | 26.90 | 25.20 | 25.20 | 25.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 26.00 | 26.90 | 25.20 | 25.20 | 25.20 | -2.14% | 633,323 | 0.53 |
| Oct 21, 2026 | 26.00 | 26.20 | 25.60 | 25.75 | 25.75 | +0.78% | 377,856 | 0.31 |
| Oct 20, 2026 | 26.40 | 27.25 | 25.55 | 25.55 | 25.55 | -2.48% | 601,780 | 0.50 |
| Oct 19, 2026 | 25.50 | 26.45 | 25.30 | 26.20 | 26.20 | +0.96% | 407,029 | 0.34 |
| Oct 16, 2026 | 26.30 | 26.45 | 25.45 | 25.95 | 25.95 | +2.17% | 497,244 | 0.41 |
| Oct 15, 2026 | 26.70 | 26.70 | 25.20 | 25.40 | 25.40 | -5.75% | 794,361 | 0.66 |
| Oct 14, 2026 | 26.10 | 27.35 | 26.00 | 26.95 | 26.95 | +4.26% | 794,410 | 0.66 |
| Oct 13, 2026 | 27.10 | 27.45 | 25.85 | 25.85 | 25.85 | -4.44% | 688,792 | 0.58 |
| Oct 12, 2026 | 27.15 | 27.55 | 26.70 | 27.05 | 27.05 | -0.37% | 626,822 | 0.53 |
| Oct 09, 2026 | 27.15 | 28.25 | 27.05 | 27.15 | 27.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 27.60 | 28.25 | 27.05 | 27.15 | 27.15 | +0.56% | 1,035,256 | 0.86 |
| Oct 07, 2026 | 27.50 | 27.65 | 26.95 | 27.00 | 27.00 | -1.28% | 515,176 | 0.43 |
| Oct 06, 2026 | 28.20 | 28.20 | 26.80 | 27.35 | 27.35 | -2.50% | 881,569 | 0.73 |
| Oct 05, 2026 | 29.20 | 29.65 | 28.05 | 28.05 | 28.05 | -3.28% | 1,535,350 | 1.24 |
| Oct 02, 2026 | 28.95 | 29.40 | 28.55 | 29.00 | 29.00 | +0.35% | 983,429 | 0.75 |
| Oct 01, 2026 | 29.30 | 30.25 | 28.60 | 28.90 | 28.90 | -1.03% | 1,584,615 | 1.15 |
| Sep 30, 2026 | 29.25 | 29.75 | 28.55 | 29.20 | 29.20 | -1.02% | 2,402,034 | 1.76 |
| Sep 29, 2026 | 27.50 | 29.95 | 27.25 | 29.50 | 29.50 | +7.66% | 2,779,985 | 2.09 |
| Sep 28, 2026 | 27.40 | 29.10 | 27.25 | 27.40 | 27.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.40 | 29.10 | 27.25 | 27.40 | 27.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27.25 | 29.10 | 27.25 | 27.40 | 27.40 | +0.55% | 2,127,360 | 1.56 |
| Sep 23, 2026 | 28.10 | 29.05 | 27.25 | 27.25 | 27.25 | -2.85% | 1,477,175 | 1.09 |
| Sep 22, 2026 | 29.20 | 29.35 | 27.90 | 28.05 | 28.05 | -2.26% | 1,522,375 | 1.12 |
| Sep 21, 2026 | 30.10 | 30.50 | 28.25 | 28.70 | 28.70 | -4.01% | 3,310,012 | 2.41 |
| Sep 18, 2026 | 28.55 | 30.75 | 27.50 | 29.90 | 29.90 | +5.65% | 7,987,410 | 6.24 |
| Sep 17, 2026 | 25.80 | 28.30 | 25.60 | 28.30 | 28.30 | +9.90% | 5,369,371 | 4.46 |
| Sep 16, 2026 | 24.75 | 26.40 | 24.55 | 25.75 | 25.75 | +6.63% | 2,081,874 | 1.78 |
| Sep 15, 2026 | 23.65 | 25.05 | 23.40 | 24.15 | 24.15 | +2.55% | 1,020,277 | 0.88 |
| Sep 14, 2026 | 23.00 | 23.70 | 22.85 | 23.55 | 23.55 | +1.51% | 305,654 | 0.26 |
| Sep 11, 2026 | 23.45 | 23.60 | 23.05 | 23.20 | 23.20 | -2.93% | 381,564 | 0.33 |
| Sep 10, 2026 | 23.85 | 24.10 | 23.55 | 23.90 | 23.90 | +1.06% | 396,132 | 0.34 |
| Sep 09, 2026 | 24.30 | 24.80 | 23.65 | 23.65 | 23.65 | -1.25% | 768,630 | 0.67 |
| Sep 08, 2026 | 24.05 | 24.50 | 23.80 | 23.95 | 23.95 | -0.21% | 569,294 | 0.50 |
| Sep 07, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -2.83% | 679,173 | 0.60 |
| Sep 04, 2026 | 25.10 | 25.60 | 24.20 | 24.70 | 24.70 | -0.20% | 1,080,102 | 0.96 |
| Sep 03, 2026 | 26.20 | 26.90 | 24.75 | 24.75 | 24.75 | -4.07% | 1,821,221 | 1.65 |
