Mr. Onion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 37.300 | 37.300 | 37.300 | 37.300 | 67.818 | 0 |
| 2024-05-06 | 37.300 | 37.300 | 37.300 | 37.300 | 67.818 | 0 |
| 2024-05-03 | 35.800 | 37.300 | 35.800 | 37.300 | 67.818 | 550 |
| 2024-05-02 | 35.800 | 35.800 | 35.800 | 35.800 | 65.091 | 1,650 |
| 2024-04-30 | 38.000 | 38.000 | 38.000 | 38.000 | 69.091 | 0 |
| 2024-04-29 | 39.900 | 39.900 | 38.000 | 38.000 | 69.091 | 6,600 |
| 2024-04-26 | 38.000 | 39.000 | 38.000 | 39.000 | 70.909 | 1,100 |
| 2024-04-25 | 36.800 | 36.800 | 36.800 | 36.800 | 66.909 | 550 |
| 2024-04-24 | 36.900 | 36.900 | 36.900 | 36.900 | 67.091 | 0 |
| 2024-04-23 | 35.700 | 36.900 | 35.700 | 36.900 | 67.091 | 550 |
| 2024-04-22 | 35.100 | 37.800 | 35.100 | 35.700 | 64.909 | 6,050 |
| 2024-04-19 | 39.000 | 39.000 | 38.900 | 39.000 | 70.909 | 4,400 |
| 2024-04-18 | 37.500 | 37.500 | 37.500 | 37.500 | 68.182 | 0 |
| 2024-04-17 | 36.500 | 37.500 | 36.500 | 37.500 | 68.182 | 1,100 |
| 2024-04-16 | 34.200 | 36.500 | 34.200 | 35.400 | 64.364 | 1,650 |
| 2024-04-15 | 39.900 | 39.900 | 39.900 | 39.900 | 72.546 | 0 |
| 2024-04-12 | 39.900 | 39.900 | 39.900 | 39.900 | 72.546 | 0 |
| 2024-04-11 | 35.200 | 39.900 | 35.200 | 39.900 | 72.546 | 550 |
| 2024-04-10 | 35.300 | 35.300 | 35.300 | 35.300 | 64.182 | 0 |
| 2024-04-09 | 35.300 | 35.300 | 35.300 | 35.300 | 64.182 | 0 |
| 2024-04-08 | 35.300 | 35.300 | 35.300 | 35.300 | 64.182 | 550 |
| 2024-04-03 | 40.200 | 40.200 | 35.450 | 35.800 | 65.091 | 2,200 |
| 2024-04-02 | 38.500 | 39.000 | 38.500 | 39.000 | 70.909 | 1,100 |
| 2024-04-01 | 37.000 | 37.000 | 37.000 | 37.000 | 67.273 | 0 |
| 2024-03-29 | 37.000 | 37.000 | 37.000 | 37.000 | 67.273 | 0 |
| 2024-03-28 | 37.000 | 37.000 | 37.000 | 37.000 | 67.273 | 0 |
| 2024-03-27 | 37.000 | 37.000 | 37.000 | 37.000 | 67.273 | 550 |
| 2024-03-26 | 36.800 | 36.800 | 36.800 | 36.800 | 66.909 | 0 |
| 2024-03-25 | 36.800 | 36.800 | 36.800 | 36.800 | 66.909 | 0 |
| 2024-03-22 | 36.800 | 36.800 | 36.800 | 36.800 | 66.909 | 0 |
| 2024-03-21 | 39.900 | 39.900 | 36.800 | 36.800 | 66.909 | 1,650 |
| 2024-03-20 | 38.500 | 38.500 | 38.500 | 38.500 | 70.000 | 550 |
| 2024-03-19 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 550 |
| 2024-03-18 | 35.500 | 36.000 | 35.500 | 36.000 | 65.455 | 1,100 |
| 2024-03-15 | 36.000 | 36.000 | 35.700 | 35.700 | 64.909 | 1,100 |
| 2024-03-14 | 35.500 | 35.500 | 35.000 | 35.000 | 63.636 | 3,850 |
| 2024-03-13 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 1,100 |
| 2024-03-12 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 0 |
| 2024-03-11 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 0 |
| 2024-03-08 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 550 |
| 2024-03-07 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 550 |
| 2024-03-06 | 36.500 | 36.500 | 36.000 | 36.000 | 65.455 | 1,650 |
| 2024-03-05 | 36.000 | 36.000 | 36.000 | 36.000 | 65.455 | 550 |
| 2024-03-04 | 36.000 | 36.000 | 35.650 | 35.650 | 64.818 | 1,100 |
| 2024-03-01 | 35.050 | 35.250 | 35.050 | 35.250 | 64.091 | 1,100 |
| 2024-02-29 | 37.100 | 39.500 | 35.950 | 35.950 | 65.364 | 12,100 |
| 2024-02-27 | 37.200 | 37.200 | 37.100 | 37.100 | 67.455 | 2,200 |
| 2024-02-26 | 37.700 | 37.900 | 37.250 | 37.250 | 67.727 | 2,200 |
| 2024-02-23 | 37.300 | 38.950 | 37.100 | 38.950 | 70.818 | 3,850 |
| 2024-02-22 | 39.000 | 39.000 | 39.000 | 39.000 | 70.909 | 0 |
| 2024-02-21 | 39.000 | 39.000 | 39.000 | 39.000 | 70.909 | 0 |
| 2024-02-20 | 39.000 | 39.000 | 39.000 | 39.000 | 70.909 | 0 |
| 2024-02-19 | 39.000 | 39.000 | 39.000 | 39.000 | 70.909 | 550 |
| 2024-02-16 | 39.000 | 39.000 | 39.000 | 39.000 | 70.909 | 0 |
| 2024-02-15 | 39.000 | 39.000 | 39.000 | 39.000 | 70.909 | 550 |
| 2024-02-05 | 39.000 | 39.000 | 39.000 | 39.000 | 70.909 | 0 |
| 2024-02-02 | 38.850 | 39.000 | 38.850 | 39.000 | 70.909 | 8,250 |
| 2024-02-01 | 37.900 | 37.900 | 37.900 | 37.900 | 68.909 | 0 |
| 2024-01-31 | 37.900 | 37.900 | 37.900 | 37.900 | 68.909 | 0 |
| 2024-01-30 | 37.500 | 37.900 | 36.900 | 37.900 | 68.909 | 3,300 |
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.