Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.800	39.800	39.800	39.800	72.364	0
2023-08-07	37.300	39.800	37.300	39.800	72.364	1,100
2023-08-04	41.000	41.000	41.000	41.000	74.546	0
2023-08-02	41.000	41.000	41.000	41.000	74.546	0
2023-08-01	41.000	41.000	41.000	41.000	74.546	0
2023-07-31	41.000	41.000	41.000	41.000	74.546	0
2023-07-28	41.000	41.000	41.000	41.000	74.546	0
2023-07-27	41.400	41.400	41.000	41.000	74.546	1,100
2023-07-26	37.100	38.500	37.050	38.500	70.000	2,750
2023-07-25	38.000	38.000	37.050	38.000	69.091	1,650
2023-07-24	38.000	38.000	38.000	38.000	69.091	550
2023-07-21	39.550	39.550	39.550	39.550	71.909	0
2023-07-20	39.550	39.550	39.550	39.550	71.909	0
2023-07-19	39.550	39.550	39.550	39.550	71.909	0
2023-07-18	39.550	39.550	39.550	39.550	71.909	550
2023-07-17	39.550	39.550	39.550	39.550	71.909	550
2023-07-14	39.800	39.800	39.550	39.550	71.909	3,850
2023-07-13	38.250	40.200	38.250	40.200	73.091	2,750
2023-07-12	42.700	42.700	42.700	42.700	77.636	0
2023-07-11	42.700	42.700	42.700	42.700	77.636	0
2023-07-10	42.700	42.700	42.700	42.700	77.636	0
2023-07-07	42.700	42.700	42.700	42.700	77.636	0
2023-07-06	42.700	42.700	42.700	42.700	77.636	0
2023-07-05	42.700	42.700	42.700	42.700	77.636	0
2023-07-04	42.700	42.700	42.700	42.700	77.636	0
2023-07-03	42.700	42.700	42.700	42.700	77.636	550
2023-06-30	43.050	43.050	43.050	43.050	78.273	0
2023-06-29	43.050	43.050	43.050	43.050	78.273	0
2023-06-28	43.050	43.050	43.050	43.050	78.273	0
2023-06-27	43.050	43.050	43.050	43.050	78.273	0
2023-06-26	43.500	43.500	43.050	43.050	78.273	1,650
2023-06-21	42.400	42.400	42.400	42.400	77.091	0
2023-06-20	40.650	42.400	40.650	42.400	77.091	2,200
2023-06-19	41.250	45.600	41.250	45.600	82.909	4,400
2023-06-16	42.000	42.000	42.000	42.000	76.364	0
2023-06-15	42.000	42.000	42.000	42.000	76.364	550
2023-06-14	42.000	42.000	42.000	42.000	76.364	0
2023-06-13	42.000	42.000	42.000	42.000	76.364	0
2023-06-12	42.000	42.000	42.000	42.000	76.364	0
2023-06-09	42.000	42.000	42.000	42.000	76.364	0
2023-06-08	42.000	42.000	42.000	42.000	76.364	1,100
2023-06-07	42.000	42.000	42.000	42.000	76.364	0
2023-06-06	42.000	42.000	42.000	42.000	76.364	0
2023-06-05	41.850	42.000	41.850	42.000	76.364	2,750
2023-06-02	41.750	41.750	41.750	41.750	75.909	0
2023-06-01	42.000	42.000	41.600	41.750	75.909	5,500
2023-05-31	41.800	41.800	41.800	41.800	76.000	0
2023-05-30	41.800	41.800	41.800	41.800	76.000	0
2023-05-29	41.800	41.800	41.800	41.800	76.000	0
2023-05-26	42.000	42.000	41.800	41.800	76.000	2,200
2023-05-25	42.100	42.100	42.000	42.000	76.364	4,400
2023-05-24	42.200	42.800	42.000	42.800	77.818	4,950
2023-05-23	42.000	42.550	41.850	42.550	77.364	1,650
2023-05-22	42.200	44.500	42.200	43.250	78.636	5,500
2023-05-19	42.100	42.100	42.100	42.100	76.546	0
2023-05-18	42.100	42.100	42.100	42.100	76.546	0
2023-05-17	42.100	42.100	42.100	42.100	76.546	0
2023-05-16	42.100	42.100	42.100	42.100	76.546	0
2023-05-15	42.100	42.100	42.000	42.100	76.546	3,300
2023-05-12	45.850	45.850	45.850	45.850	83.364	0

← NewerPage 14 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.