Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	42.400	42.400	42.400	42.400	77.091	550
2023-11-02	39.800	39.800	39.800	39.800	72.364	0
2023-11-01	39.800	39.800	39.800	39.800	72.364	0
2023-10-31	39.800	39.800	39.800	39.800	72.364	0
2023-10-30	39.800	39.800	39.800	39.800	72.364	0
2023-10-27	38.000	39.800	38.000	39.800	72.364	1,650
2023-10-26	37.200	37.200	37.200	37.200	67.636	0
2023-10-25	37.200	37.200	37.200	37.200	67.636	550
2023-10-24	37.100	37.100	37.100	37.100	67.455	1,100
2023-10-23	37.700	37.700	37.700	37.700	68.546	0
2023-10-20	37.700	37.700	37.700	37.700	68.546	0
2023-10-19	37.800	37.800	37.700	37.700	68.546	3,850
2023-10-18	38.150	40.950	37.800	40.950	74.455	2,750
2023-10-17	41.350	41.350	41.350	41.350	75.182	550
2023-10-16	41.350	41.350	41.350	41.350	75.182	0
2023-10-13	41.350	41.350	41.350	41.350	75.182	0
2023-10-12	41.350	41.350	41.350	41.350	75.182	550
2023-10-11	37.650	41.350	37.600	41.350	75.182	9,900
2023-10-06	37.600	37.600	37.600	37.600	68.364	550
2023-10-05	37.450	37.450	37.450	37.450	68.091	0
2023-10-04	37.450	37.450	37.450	37.450	68.091	0
2023-10-03	37.500	37.500	37.450	37.450	68.091	1,100
2023-10-02	37.300	37.300	37.300	37.300	67.818	550
2023-09-28	38.550	38.550	38.550	38.550	70.091	550
2023-09-27	37.500	37.500	37.500	37.500	68.182	550
2023-09-26	37.200	38.400	37.200	38.400	69.818	1,100
2023-09-25	37.250	37.250	37.200	37.200	67.636	1,100
2023-09-22	38.000	38.000	37.000	37.000	67.273	1,650
2023-09-21	36.750	38.000	36.750	38.000	69.091	1,100
2023-09-20	36.100	36.100	36.100	36.100	65.636	0
2023-09-19	36.100	36.100	36.100	36.100	65.636	0
2023-09-18	36.100	36.100	36.100	36.100	65.636	0
2023-09-15	36.100	36.100	36.100	36.100	65.636	0
2023-09-14	36.100	36.100	36.100	36.100	65.636	0
2023-09-13	36.100	36.100	36.100	36.100	65.636	0
2023-09-12	36.100	36.100	36.100	36.100	65.636	0
2023-09-11	38.100	38.100	36.100	36.100	65.636	2,750
2023-09-08	38.450	38.450	38.450	38.450	69.909	0
2023-09-07	38.450	38.450	38.450	38.450	69.909	0
2023-09-06	38.450	38.450	38.450	38.450	69.909	0
2023-09-05	38.450	38.450	38.450	38.450	69.909	0
2023-09-04	39.300	39.300	38.450	38.450	69.909	1,100
2023-09-01	37.100	37.100	37.100	37.100	67.455	0
2023-08-31	37.100	37.100	37.100	37.100	67.455	0
2023-08-30	37.100	37.100	37.100	37.100	67.455	0
2023-08-29	37.100	37.100	37.100	37.100	67.455	0
2023-08-28	37.100	37.100	37.100	37.100	67.455	0
2023-08-25	38.000	38.000	37.100	37.100	67.455	550
2023-08-24	37.100	37.100	37.100	37.100	67.455	550
2023-08-23	37.000	37.000	37.000	37.000	67.273	550
2023-08-22	37.100	37.100	37.100	37.100	67.455	0
2023-08-21	37.100	37.100	37.100	37.100	67.455	0
2023-08-18	37.100	37.100	37.100	37.100	67.455	0
2023-08-17	37.100	37.100	37.100	37.100	67.455	0
2023-08-16	37.100	37.100	37.100	37.100	67.455	0
2023-08-15	37.100	37.100	37.100	37.100	67.455	0
2023-08-14	37.150	37.150	37.100	37.100	67.455	1,100
2023-08-11	37.250	37.800	37.250	37.800	68.727	1,650
2023-08-10	37.400	37.400	37.400	37.400	68.000	1,100
2023-08-09	37.600	37.600	37.400	37.400	68.000	1,650

← NewerPage 13 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.