Taiwan Oasis Technology Co., Ltd. 3066
TPEX · Taiwan · Electronic Technology
TWD 29.00+0.10 (+0.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.00 | +0.35% | TWD 28.95 | TWD 29.40 | TWD 28.55 | 983.33K |
| 2026-10-01 | TWD 28.90 | -1.03% | TWD 29.30 | TWD 30.25 | TWD 28.60 | 1.58M |
| 2026-09-30 | TWD 29.20 | -1.02% | TWD 29.25 | TWD 29.75 | TWD 28.55 | 2.40M |
| 2026-09-29 | TWD 29.50 | +7.66% | TWD 27.50 | TWD 29.95 | TWD 27.25 | 2.77M |
| 2026-09-24 | TWD 27.40 | +0.55% | TWD 27.25 | TWD 29.10 | TWD 27.25 | 2.12M |
| 2026-09-23 | TWD 27.25 | -2.85% | TWD 28.10 | TWD 29.05 | TWD 27.25 | 1.47M |
| 2026-09-22 | TWD 28.05 | -2.26% | TWD 29.20 | TWD 29.35 | TWD 27.90 | 1.51M |
| 2026-09-21 | TWD 28.70 | -4.01% | TWD 30.10 | TWD 30.50 | TWD 28.25 | 3.30M |
| 2026-09-18 | TWD 29.90 | +5.65% | TWD 28.55 | TWD 30.75 | TWD 27.50 | 7.96M |
| 2026-09-17 | TWD 28.30 | +9.90% | TWD 25.80 | TWD 28.30 | TWD 25.60 | 5.36M |
| 2026-09-16 | TWD 25.75 | +6.63% | TWD 24.75 | TWD 26.40 | TWD 24.55 | 2.07M |
| 2026-09-15 | TWD 24.15 | +2.55% | TWD 23.65 | TWD 25.05 | TWD 23.40 | 1.02M |
| 2026-09-14 | TWD 23.55 | +1.51% | TWD 23.00 | TWD 23.70 | TWD 22.85 | 305.15K |
| 2026-09-11 | TWD 23.20 | -2.93% | TWD 23.45 | TWD 23.60 | TWD 23.05 | 378.55K |
| 2026-09-10 | TWD 23.90 | +1.06% | TWD 23.85 | TWD 24.10 | TWD 23.55 | 394.10K |
| 2026-09-09 | TWD 23.65 | -1.25% | TWD 24.30 | TWD 24.80 | TWD 23.65 | 766.45K |
| 2026-09-08 | TWD 23.95 | -0.21% | TWD 24.05 | TWD 24.50 | TWD 23.80 | 566.17K |
| 2026-09-07 | TWD 24.00 | -2.83% | TWD 25.00 | TWD 25.00 | TWD 24.00 | 675.13K |
| 2026-09-04 | TWD 24.70 | -0.20% | TWD 25.10 | TWD 25.60 | TWD 24.20 | 1.08M |
| 2026-09-03 | TWD 24.75 | -4.07% | TWD 26.20 | TWD 26.90 | TWD 24.75 | 1.81M |
| 2026-09-02 | TWD 25.80 | +0.98% | TWD 25.25 | TWD 27.35 | TWD 25.20 | 2.08M |
| 2026-09-01 | TWD 25.55 | 0.00% | TWD 25.20 | TWD 26.45 | TWD 25.15 | 1.28M |
| 2026-08-31 | TWD 25.55 | -7.09% | TWD 27.65 | TWD 28.60 | TWD 25.20 | 4.60M |
| 2026-08-28 | TWD 27.50 | +10.00% | TWD 25.30 | TWD 27.50 | TWD 25.00 | 2.90M |
| 2026-08-27 | TWD 25.00 | +2.88% | TWD 24.30 | TWD 25.25 | TWD 24.10 | 903.08K |
| 2026-08-26 | TWD 24.30 | +3.40% | TWD 23.30 | TWD 25.10 | TWD 23.30 | 1.13M |
| 2026-08-25 | TWD 23.50 | +0.21% | TWD 23.45 | TWD 23.55 | TWD 23.05 | 191.03K |
| 2026-08-24 | TWD 23.45 | -1.05% | TWD 24.00 | TWD 24.40 | TWD 23.45 | 561.60K |
| 2026-08-21 | TWD 23.70 | +0.42% | TWD 23.60 | TWD 23.70 | TWD 23.25 | 342.03K |
| 2026-08-20 | TWD 23.60 | +2.61% | TWD 23.40 | TWD 24.40 | TWD 23.40 | 1.06M |
| 2026-08-19 | TWD 23.00 | +0.44% | TWD 22.90 | TWD 23.20 | TWD 22.55 | 252.33K |
| 2026-08-18 | TWD 22.90 | -2.97% | TWD 23.95 | TWD 24.05 | TWD 22.75 | 393.35K |
| 2026-08-17 | TWD 23.60 | +1.72% | TWD 23.55 | TWD 23.80 | TWD 23.20 | 395.11K |
| 2026-08-14 | TWD 23.20 | -1.69% | TWD 23.60 | TWD 23.80 | TWD 23.05 | 478.60K |
| 2026-08-13 | TWD 23.60 | -0.63% | TWD 24.05 | TWD 24.40 | TWD 23.15 | 1.41M |
| 2026-08-12 | TWD 23.75 | +9.95% | TWD 22.00 | TWD 23.75 | TWD 22.00 | 1.49M |
| 2026-08-11 | TWD 21.60 | -4.21% | TWD 22.55 | TWD 22.55 | TWD 21.30 | 797.20K |
| 2026-08-10 | TWD 22.55 | -5.85% | TWD 25.30 | TWD 25.85 | TWD 22.35 | 2.27M |
| 2026-08-07 | TWD 23.95 | +7.88% | TWD 22.65 | TWD 24.40 | TWD 22.55 | 1.54M |
| 2026-08-06 | TWD 22.20 | +1.60% | TWD 21.05 | TWD 22.60 | TWD 21.05 | 441.10K |
| 2026-08-05 | TWD 21.85 | -1.80% | TWD 22.45 | TWD 23.30 | TWD 21.60 | 1.02M |
| 2026-08-04 | TWD 22.25 | +9.88% | TWD 20.25 | TWD 22.25 | TWD 20.15 | 537.00K |
| 2026-08-03 | TWD 20.25 | +1.50% | TWD 19.95 | TWD 20.60 | TWD 19.60 | 270.14K |
| 2026-07-31 | TWD 19.95 | +5.84% | TWD 19.60 | TWD 20.30 | TWD 19.35 | 320.00K |
| 2026-07-30 | TWD 18.85 | -4.31% | TWD 19.65 | TWD 20.00 | TWD 18.85 | 506.00K |
| 2026-07-29 | TWD 19.70 | -5.06% | TWD 20.70 | TWD 20.70 | TWD 19.15 | 512.01K |
| 2026-07-28 | TWD 20.75 | -6.74% | TWD 21.60 | TWD 21.60 | TWD 20.70 | 300.00K |
| 2026-07-27 | TWD 22.25 | -1.11% | TWD 22.20 | TWD 22.30 | TWD 21.50 | 322.03K |
| 2026-07-24 | TWD 22.50 | -0.44% | TWD 22.40 | TWD 23.80 | TWD 22.30 | 535.32K |
| 2026-07-23 | TWD 22.60 | -0.22% | TWD 22.85 | TWD 23.30 | TWD 22.35 | 274.03K |
| 2026-07-22 | TWD 22.65 | +0.67% | TWD 22.70 | TWD 23.30 | TWD 22.40 | 432.61K |
| 2026-07-21 | TWD 22.50 | +1.12% | TWD 22.55 | TWD 22.80 | TWD 22.05 | 378.00K |
| 2026-07-20 | TWD 22.25 | +0.23% | TWD 23.20 | TWD 23.20 | TWD 21.70 | 567.12K |
| 2026-07-17 | TWD 22.20 | -8.26% | TWD 23.25 | TWD 23.45 | TWD 21.80 | 820.03K |
| 2026-07-16 | TWD 24.20 | -4.54% | TWD 25.30 | TWD 25.30 | TWD 23.95 | 460.00K |
| 2026-07-15 | TWD 25.35 | +1.00% | TWD 25.40 | TWD 25.75 | TWD 24.95 | 514.09K |
| 2026-07-14 | TWD 25.10 | -4.56% | TWD 26.05 | TWD 26.10 | TWD 23.90 | 1.13M |
| 2026-07-13 | TWD 26.30 | -3.31% | TWD 28.10 | TWD 28.50 | TWD 25.65 | 1.08M |
| 2026-07-10 | TWD 27.20 | 0.00% | TWD 27.20 | TWD 27.20 | TWD 27.20 | 0 |
| 2026-07-09 | TWD 27.20 | -6.21% | TWD 28.55 | TWD 30.35 | TWD 27.20 | 1.74M |
| 2026-07-08 | TWD 29.00 | -3.97% | TWD 31.20 | TWD 31.45 | TWD 28.45 | 2.86M |
| 2026-07-07 | TWD 30.20 | +3.60% | TWD 29.65 | TWD 31.45 | TWD 28.40 | 5.98M |
| 2026-07-06 | TWD 29.15 | +10.00% | TWD 28.10 | TWD 29.15 | TWD 27.35 | 5.62M |
| 2026-07-03 | TWD 26.50 | +9.96% | TWD 25.00 | TWD 26.50 | TWD 24.75 | 1.28M |
| 2026-07-02 | TWD 24.10 | +0.21% | TWD 23.55 | TWD 24.85 | TWD 23.55 | 781.15K |
| 2026-07-01 | TWD 24.05 | -0.62% | TWD 24.05 | TWD 24.55 | TWD 23.60 | 798.00K |
| 2026-06-30 | TWD 24.20 | 0.00% | TWD 24.30 | TWD 24.75 | TWD 23.60 | 1.88M |
| 2026-06-29 | TWD 24.20 | +10.00% | TWD 22.25 | TWD 24.20 | TWD 22.25 | 1.52M |
| 2026-06-26 | TWD 22.00 | -8.33% | TWD 24.00 | TWD 24.25 | TWD 22.00 | 1.07M |
| 2026-06-25 | TWD 24.00 | +1.48% | TWD 23.65 | TWD 25.40 | TWD 23.65 | 1.80M |
| 2026-06-24 | TWD 23.65 | -2.47% | TWD 24.55 | TWD 25.40 | TWD 23.65 | 4.12M |
| 2026-06-23 | TWD 24.25 | +9.98% | TWD 22.40 | TWD 24.25 | TWD 21.80 | 1.98M |
| 2026-06-22 | TWD 22.05 | +3.52% | TWD 21.50 | TWD 22.50 | TWD 21.30 | 561.20K |
| 2026-06-18 | TWD 21.30 | +2.90% | TWD 21.00 | TWD 21.70 | TWD 20.90 | 463.52K |
| 2026-06-17 | TWD 20.70 | +1.72% | TWD 20.25 | TWD 20.70 | TWD 20.00 | 214.20K |
| 2026-06-16 | TWD 20.35 | -1.21% | TWD 20.70 | TWD 20.85 | TWD 20.35 | 159.00K |
| 2026-06-15 | TWD 20.60 | +3.00% | TWD 20.20 | TWD 20.75 | TWD 20.20 | 274.15K |
| 2026-06-12 | TWD 20.00 | -0.50% | TWD 20.50 | TWD 20.70 | TWD 20.00 | 188.10K |
| 2026-06-11 | TWD 20.10 | -0.50% | TWD 20.30 | TWD 20.40 | TWD 19.50 | 289.00K |
| 2026-06-10 | TWD 20.20 | -5.39% | TWD 21.55 | TWD 21.80 | TWD 20.00 | 365.00K |
| 2026-06-09 | TWD 21.35 | +4.40% | TWD 20.65 | TWD 21.40 | TWD 20.20 | 398.52K |
| 2026-06-08 | TWD 20.45 | -5.32% | TWD 19.45 | TWD 20.55 | TWD 19.45 | 536.00K |
| 2026-06-05 | TWD 21.60 | -9.81% | TWD 23.40 | TWD 23.45 | TWD 21.60 | 2.05M |
| 2026-06-04 | TWD 23.95 | +9.86% | TWD 22.20 | TWD 23.95 | TWD 22.20 | 1.91M |
| 2026-06-03 | TWD 21.80 | +0.23% | TWD 21.90 | TWD 22.85 | TWD 21.65 | 852.60K |
| 2026-06-02 | TWD 21.75 | +1.87% | TWD 21.30 | TWD 21.95 | TWD 20.75 | 712.50K |
| 2026-06-01 | TWD 21.35 | -0.47% | TWD 21.45 | TWD 22.20 | TWD 21.15 | 606.49K |
| 2026-05-29 | TWD 21.45 | +1.90% | TWD 21.55 | TWD 22.40 | TWD 21.15 | 1.00M |
| 2026-05-28 | TWD 21.05 | +1.94% | TWD 20.90 | TWD 22.00 | TWD 20.90 | 914.00K |
| 2026-05-27 | TWD 20.65 | -0.96% | TWD 21.00 | TWD 21.20 | TWD 20.55 | 401.15K |