Taiwan Oasis Technology Co., Ltd. (TPEX:3066)
Taiwan
· Delayed Price · Currency is TWD 18.85
+0.35 (1.89%)
Apr 29, 2026, 1:30 PM CST
Taiwan Oasis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 21.25 | 21.25 | 18.40 | 19.50 | 19.50 | -4.18% | 620,199 |
| Mar 23, 2026 | 21.15 | 21.15 | 20.35 | 20.35 | 20.35 | -9.96% | 811,432 |
| Mar 20, 2026 | 24.95 | 25.20 | 22.10 | 22.60 | 22.60 | -5.83% | 1,560,501 |
| Mar 19, 2026 | 21.80 | 24.00 | 21.00 | 24.00 | 24.00 | 9.84% | 3,806,505 |
| Mar 18, 2026 | 22.80 | 23.65 | 21.35 | 21.85 | 21.85 | 1.63% | 4,407,943 |
| Mar 17, 2026 | 19.55 | 21.50 | 19.15 | 21.50 | 21.50 | 9.97% | 3,257,110 |
| Mar 16, 2026 | 18.75 | 19.55 | 18.45 | 19.55 | 19.55 | 9.83% | 2,066,157 |
| Mar 13, 2026 | 15.80 | 17.80 | 15.65 | 17.80 | 17.80 | 9.88% | 1,125,643 |
| Mar 12, 2026 | 16.10 | 16.50 | 15.70 | 16.20 | 16.20 | -0.31% | 529,075 |
| Mar 11, 2026 | 15.90 | 16.60 | 15.80 | 16.25 | 16.25 | 2.85% | 643,831 |
| Mar 10, 2026 | 16.00 | 16.90 | 15.80 | 15.80 | 15.80 | 0.32% | 842,367 |
| Mar 9, 2026 | 15.70 | 17.70 | 15.70 | 15.75 | 15.75 | -8.16% | 1,773,883 |
| Mar 6, 2026 | 15.60 | 17.15 | 15.60 | 17.15 | 17.15 | 9.94% | 1,276,583 |
| Mar 5, 2026 | 16.50 | 16.55 | 15.55 | 15.60 | 15.60 | 0.32% | 1,822,090 |
| Mar 4, 2026 | 14.40 | 15.55 | 14.25 | 15.55 | 15.55 | 9.89% | 543,457 |
| Mar 3, 2026 | 14.50 | 14.70 | 14.00 | 14.15 | 14.15 | -2.41% | 98,902 |
| Mar 2, 2026 | 14.35 | 14.55 | 14.20 | 14.50 | 14.50 | -1.02% | 103,736 |
| Feb 26, 2026 | 14.80 | 14.90 | 14.65 | 14.65 | 14.65 | -0.34% | 144,767 |
| Feb 25, 2026 | 15.05 | 15.05 | 14.65 | 14.70 | 14.70 | -2.65% | 122,990 |
| Feb 24, 2026 | 15.20 | 15.20 | 15.05 | 15.10 | 15.10 | -0.66% | 36,527 |
| Feb 23, 2026 | 15.10 | 15.20 | 14.80 | 15.20 | 15.20 | 0.66% | 121,491 |
| Feb 11, 2026 | 15.10 | 15.40 | 14.80 | 15.10 | 15.10 | - | 71,212 |
| Feb 10, 2026 | 15.35 | 15.50 | 15.10 | 15.10 | 15.10 | -0.98% | 84,124 |
| Feb 9, 2026 | 15.45 | 15.65 | 15.10 | 15.25 | 15.25 | 1.67% | 168,042 |
| Feb 6, 2026 | 16.25 | 16.65 | 15.00 | 15.00 | 15.00 | -5.96% | 1,028,923 |
| Feb 5, 2026 | 15.30 | 15.95 | 15.30 | 15.95 | 15.95 | 10.00% | 366,370 |
| Feb 4, 2026 | 14.35 | 14.70 | 14.35 | 14.50 | 14.50 | -1.02% | 63,466 |
| Feb 3, 2026 | 14.65 | 14.75 | 14.40 | 14.65 | 14.65 | - | 24,536 |
| Feb 2, 2026 | 14.80 | 15.05 | 14.30 | 14.65 | 14.65 | -1.68% | 62,845 |
| Jan 30, 2026 | 14.45 | 15.15 | 14.10 | 14.90 | 14.90 | 4.93% | 98,074 |
| Jan 29, 2026 | 14.85 | 14.90 | 14.20 | 14.20 | 14.20 | -4.38% | 114,572 |
| Jan 28, 2026 | 15.00 | 15.00 | 14.55 | 14.85 | 14.85 | -1.00% | 104,443 |
| Jan 27, 2026 | 15.40 | 15.65 | 14.95 | 15.00 | 15.00 | -0.99% | 102,529 |
| Jan 26, 2026 | 14.65 | 15.25 | 14.65 | 15.15 | 15.15 | 3.06% | 45,385 |
| Jan 23, 2026 | 15.10 | 15.25 | 14.60 | 14.70 | 14.70 | -2.65% | 65,387 |
| Jan 22, 2026 | 15.35 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 113,070 |
| Jan 21, 2026 | 15.55 | 16.10 | 15.30 | 15.30 | 15.30 | -0.97% | 155,833 |
| Jan 20, 2026 | 15.70 | 15.70 | 15.25 | 15.45 | 15.45 | -1.59% | 179,439 |
| Jan 19, 2026 | 15.85 | 15.85 | 15.55 | 15.70 | 15.70 | -0.63% | 223,877 |
| Jan 16, 2026 | 15.90 | 16.60 | 15.60 | 15.80 | 15.80 | 1.94% | 1,278,790 |
| Jan 15, 2026 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 9.93% | 448,304 |
| Jan 14, 2026 | 13.80 | 14.25 | 13.80 | 14.10 | 14.10 | 3.30% | 175,296 |
| Jan 13, 2026 | 13.75 | 13.85 | 13.65 | 13.65 | 13.65 | -0.73% | 47,004 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | 1.10% | 41,502 |
| Jan 9, 2026 | 13.85 | 13.90 | 13.60 | 13.60 | 13.60 | -1.09% | 46,811 |
| Jan 8, 2026 | 13.55 | 14.45 | 13.55 | 13.75 | 13.75 | 2.23% | 109,251 |
| Jan 7, 2026 | 13.50 | 13.70 | 13.05 | 13.45 | 13.45 | 0.75% | 81,323 |
| Jan 6, 2026 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | -0.37% | 29,002 |
| Jan 5, 2026 | 13.75 | 13.75 | 13.10 | 13.40 | 13.40 | -2.55% | 95,032 |
| Jan 2, 2026 | 13.70 | 14.00 | 13.70 | 13.75 | 13.75 | 0.36% | 33,092 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.08% | 19,000 |
| Dec 30, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.72% | 26,009 |
| Dec 29, 2025 | 14.15 | 14.20 | 13.70 | 13.95 | 13.95 | -1.06% | 80,361 |
| Dec 26, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 0.36% | 23,147 |
| Dec 24, 2025 | 14.20 | 14.20 | 13.85 | 14.05 | 14.05 | 1.08% | 60,020 |
| Dec 23, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.09% | 26,200 |
| Dec 22, 2025 | 13.85 | 13.90 | 13.65 | 13.75 | 13.75 | -0.36% | 53,000 |
| Dec 19, 2025 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | -0.36% | 21,236 |
| Dec 18, 2025 | 14.10 | 14.10 | 13.75 | 13.85 | 13.85 | -0.36% | 25,170 |
| Dec 17, 2025 | 14.15 | 14.15 | 13.90 | 13.90 | 13.90 | 0.72% | 63,047 |
| Dec 16, 2025 | 14.15 | 14.15 | 13.70 | 13.80 | 13.80 | -0.36% | 94,147 |
| Dec 15, 2025 | 13.95 | 14.10 | 13.60 | 13.85 | 13.85 | 0.73% | 38,067 |
| Dec 12, 2025 | 13.80 | 14.00 | 13.70 | 13.75 | 13.75 | 0.36% | 73,021 |
| Dec 11, 2025 | 13.80 | 13.85 | 13.50 | 13.70 | 13.70 | -1.08% | 72,413 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -2.12% | 60,533 |
| Dec 9, 2025 | 14.35 | 14.35 | 14.00 | 14.15 | 14.15 | -1.74% | 102,313 |
| Dec 8, 2025 | 14.20 | 14.45 | 14.10 | 14.40 | 14.40 | - | 30,430 |
| Dec 5, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | -0.35% | 62,285 |
| Dec 4, 2025 | 14.45 | 14.55 | 14.30 | 14.45 | 14.45 | -0.69% | 90,887 |
| Dec 3, 2025 | 14.55 | 14.75 | 14.30 | 14.55 | 14.55 | 0.34% | 118,085 |
| Dec 2, 2025 | 15.00 | 15.35 | 14.45 | 14.50 | 14.50 | 0.69% | 678,915 |
| Dec 1, 2025 | 14.20 | 14.40 | 13.75 | 14.40 | 14.40 | 9.92% | 215,114 |
| Nov 28, 2025 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | -0.38% | 22,706 |
| Nov 27, 2025 | 13.10 | 13.25 | 13.05 | 13.15 | 13.15 | 1.15% | 27,833 |
| Nov 26, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 28,021 |
| Nov 25, 2025 | 12.80 | 13.10 | 12.75 | 13.00 | 13.00 | 1.56% | 47,049 |