Mr. Onion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 26.600 | 26.600 | 26.050 | 26.050 | 47.364 | 3,300 |
| 2024-08-01 | 27.550 | 27.550 | 26.600 | 26.600 | 48.364 | 1,100 |
| 2024-07-31 | 28.500 | 28.500 | 28.500 | 28.500 | 51.818 | 550 |
| 2024-07-30 | 28.600 | 28.600 | 28.600 | 28.600 | 52.000 | 0 |
| 2024-07-29 | 28.600 | 28.600 | 28.600 | 28.600 | 52.000 | 0 |
| 2024-07-26 | 28.600 | 28.600 | 28.600 | 28.600 | 52.000 | 0 |
| 2024-07-23 | 28.600 | 28.600 | 28.600 | 28.600 | 52.000 | 0 |
| 2024-07-22 | 28.600 | 28.600 | 28.600 | 28.600 | 52.000 | 0 |
| 2024-07-19 | 28.600 | 28.600 | 28.600 | 28.600 | 52.000 | 0 |
| 2024-07-18 | 28.600 | 28.600 | 28.600 | 28.600 | 52.000 | 0 |
| 2024-07-17 | 29.800 | 29.800 | 28.600 | 28.600 | 52.000 | 1,650 |
| 2024-07-16 | 29.800 | 29.800 | 29.800 | 29.800 | 54.182 | 550 |
| 2024-07-15 | 28.300 | 28.300 | 28.300 | 28.300 | 51.455 | 550 |
| 2024-07-12 | 28.000 | 28.300 | 28.000 | 28.300 | 51.455 | 7,700 |
| 2024-07-11 | 28.200 | 28.300 | 28.200 | 28.300 | 51.455 | 8,800 |
| 2024-07-10 | 30.000 | 30.000 | 30.000 | 30.000 | 54.546 | 0 |
| 2024-07-09 | 30.000 | 30.000 | 30.000 | 30.000 | 54.546 | 0 |
| 2024-07-08 | 30.100 | 30.350 | 30.000 | 30.000 | 54.546 | 3,300 |
| 2024-07-05 | 31.950 | 31.950 | 29.200 | 30.350 | 55.182 | 9,900 |
| 2024-07-04 | 30.050 | 31.050 | 30.050 | 31.050 | 56.455 | 1,100 |
| 2024-07-03 | 31.800 | 31.800 | 31.800 | 31.800 | 57.818 | 0 |
| 2024-07-02 | 32.000 | 32.000 | 29.300 | 31.800 | 57.818 | 13,200 |
| 2024-07-01 | 32.050 | 33.300 | 32.050 | 32.500 | 59.091 | 5,500 |
| 2024-06-28 | 33.250 | 33.300 | 32.250 | 32.250 | 58.636 | 2,750 |
| 2024-06-27 | 32.050 | 33.300 | 32.000 | 33.300 | 60.546 | 3,300 |
| 2024-06-26 | 33.850 | 33.850 | 33.850 | 33.850 | 61.546 | 550 |
| 2024-06-25 | 32.800 | 32.800 | 32.800 | 32.800 | 59.636 | 0 |
| 2024-06-24 | 32.850 | 32.850 | 32.800 | 32.800 | 59.636 | 1,100 |
| 2024-06-21 | 34.500 | 34.500 | 34.500 | 34.500 | 62.727 | 0 |
| 2024-06-20 | 34.500 | 34.500 | 34.500 | 34.500 | 62.727 | 0 |
| 2024-06-19 | 34.500 | 34.500 | 34.500 | 34.500 | 62.727 | 0 |
| 2024-06-18 | 34.500 | 34.500 | 34.500 | 34.500 | 62.727 | 0 |
| 2024-06-17 | 34.500 | 34.600 | 34.500 | 34.500 | 62.727 | 2,200 |
| 2024-06-14 | 36.850 | 36.850 | 36.850 | 36.850 | 67.000 | 0 |
| 2024-06-13 | 33.800 | 36.850 | 32.750 | 36.850 | 67.000 | 4,950 |
| 2024-06-12 | 34.000 | 34.000 | 34.000 | 34.000 | 61.818 | 1,100 |
| 2024-06-11 | 34.000 | 34.000 | 34.000 | 34.000 | 61.818 | 550 |
| 2024-06-07 | 34.000 | 34.000 | 34.000 | 34.000 | 61.818 | 1,650 |
| 2024-06-06 | 34.950 | 34.950 | 34.950 | 34.950 | 63.546 | 550 |
| 2024-06-05 | 34.650 | 34.650 | 34.650 | 34.650 | 63.000 | 1,100 |
| 2024-06-04 | 34.650 | 34.650 | 34.650 | 34.650 | 63.000 | 0 |
| 2024-06-03 | 34.650 | 34.650 | 34.650 | 34.650 | 63.000 | 550 |
| 2024-05-31 | 33.800 | 33.800 | 33.800 | 33.800 | 61.455 | 550 |
| 2024-05-30 | 34.150 | 34.150 | 34.150 | 34.150 | 62.091 | 0 |
| 2024-05-29 | 34.150 | 34.150 | 34.150 | 34.150 | 62.091 | 550 |
| 2024-05-28 | 34.650 | 34.650 | 34.650 | 34.650 | 63.000 | 0 |
| 2024-05-27 | 34.650 | 34.650 | 34.650 | 34.650 | 63.000 | 0 |
| 2024-05-24 | 34.650 | 34.650 | 34.650 | 34.650 | 63.000 | 0 |
| 2024-05-23 | 34.650 | 34.650 | 34.650 | 34.650 | 63.000 | 1,100 |
| 2024-05-22 | 34.800 | 34.800 | 34.650 | 34.650 | 63.000 | 2,200 |
| 2024-05-21 | 35.500 | 35.500 | 35.500 | 35.500 | 64.546 | 0 |
| 2024-05-20 | 35.500 | 35.500 | 35.500 | 35.500 | 64.546 | 550 |
| 2024-05-17 | 35.100 | 35.100 | 35.100 | 35.100 | 63.818 | 0 |
| 2024-05-16 | 35.100 | 35.100 | 35.100 | 35.100 | 63.818 | 550 |
| 2024-05-15 | 35.300 | 35.300 | 35.050 | 35.050 | 63.727 | 1,100 |
| 2024-05-14 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 0 |
| 2024-05-13 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 0 |
| 2024-05-10 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 0 |
| 2024-05-09 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 550 |
| 2024-05-08 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.