Mr. Onion historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.550	37.550	37.550	37.550	68.273	550
2024-01-26	37.050	37.050	37.050	37.050	67.364	0
2024-01-25	37.050	37.050	37.050	37.050	67.364	0
2024-01-24	37.050	37.050	37.050	37.050	67.364	0
2024-01-23	37.050	37.050	37.050	37.050	67.364	0
2024-01-22	37.200	37.200	37.000	37.050	67.364	2,200
2024-01-19	38.000	38.000	38.000	38.000	69.091	1,100
2024-01-18	38.100	38.100	38.000	38.000	69.091	2,200
2024-01-17	40.000	40.000	40.000	40.000	72.727	0
2024-01-16	40.000	40.000	40.000	40.000	72.727	0
2024-01-15	40.000	40.000	40.000	40.000	72.727	0
2024-01-12	40.000	40.000	40.000	40.000	72.727	0
2024-01-11	40.000	40.000	40.000	40.000	72.727	0
2024-01-10	40.000	40.000	40.000	40.000	72.727	0
2024-01-09	40.000	40.000	40.000	40.000	72.727	0
2024-01-08	40.000	40.000	40.000	40.000	72.727	0
2024-01-05	40.000	40.000	40.000	40.000	72.727	1,100
2024-01-04	39.950	39.950	39.950	39.950	72.636	0
2024-01-03	39.950	39.950	39.950	39.950	72.636	0
2024-01-02	39.950	39.950	39.950	39.950	72.636	0
2023-12-29	39.950	40.000	39.950	39.950	72.636	2,750
2023-12-28	38.500	38.650	38.500	38.650	70.273	3,850
2023-12-27	38.800	38.800	38.800	38.800	70.546	4,400
2023-12-26	39.300	39.500	39.300	39.500	71.818	4,950
2023-12-25	38.600	39.300	38.600	39.300	71.455	5,500
2023-12-22	39.000	40.000	39.000	40.000	72.727	4,400
2023-12-21	38.600	38.600	38.600	38.600	70.182	0
2023-12-20	38.600	38.600	38.600	38.600	70.182	0
2023-12-19	38.600	38.600	38.600	38.600	70.182	0
2023-12-18	38.650	38.650	38.600	38.600	70.182	1,100
2023-12-15	38.600	38.600	38.600	38.600	70.182	550
2023-12-14	40.000	40.000	40.000	40.000	72.727	0
2023-12-13	40.000	40.000	40.000	40.000	72.727	550
2023-12-12	40.000	40.000	40.000	40.000	72.727	0
2023-12-11	40.000	40.000	38.500	40.000	72.727	1,650
2023-12-08	40.150	40.150	39.900	40.000	72.727	6,050
2023-12-07	40.600	40.600	40.000	40.150	73.000	6,050
2023-12-06	44.000	44.000	41.150	41.200	74.909	8,800
2023-12-05	40.000	44.000	40.000	44.000	80.000	19,800
2023-12-04	40.000	40.000	40.000	40.000	72.727	0
2023-12-01	40.000	40.000	40.000	40.000	72.727	550
2023-11-30	39.050	41.200	39.050	41.200	74.909	550
2023-11-29	40.550	40.550	40.550	40.550	73.727	550
2023-11-28	41.300	41.300	41.300	41.300	75.091	0
2023-11-27	41.300	41.300	41.300	41.300	75.091	0
2023-11-24	41.300	41.300	41.300	41.300	75.091	0
2023-11-23	41.300	41.300	41.300	41.300	75.091	0
2023-11-22	39.050	41.300	39.050	41.300	75.091	1,650
2023-11-21	39.000	39.000	39.000	39.000	70.909	0
2023-11-20	39.000	39.000	39.000	39.000	70.909	550
2023-11-17	42.400	42.400	42.400	42.400	77.091	0
2023-11-16	42.400	42.400	42.400	42.400	77.091	0
2023-11-15	42.400	42.400	42.400	42.400	77.091	0
2023-11-14	42.400	42.400	42.400	42.400	77.091	0
2023-11-13	42.400	42.400	42.400	42.400	77.091	0
2023-11-10	42.400	42.400	42.400	42.400	77.091	0
2023-11-09	42.400	42.400	42.400	42.400	77.091	0
2023-11-08	42.400	42.400	42.400	42.400	77.091	0
2023-11-07	42.400	42.400	42.400	42.400	77.091	0
2023-11-06	42.400	42.400	42.400	42.400	77.091	0

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.