Mr. Onion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 550 |
| 2023-01-12 | 49.950 | 49.950 | 49.950 | 49.950 | 90.818 | 550 |
| 2023-01-11 | 49.000 | 49.000 | 49.000 | 49.000 | 89.091 | 0 |
| 2023-01-10 | 49.000 | 49.000 | 49.000 | 49.000 | 89.091 | 0 |
| 2023-01-09 | 49.000 | 49.000 | 49.000 | 49.000 | 89.091 | 550 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2023-01-04 | 47.200 | 50.000 | 47.200 | 50.000 | 90.909 | 3,300 |
| 2023-01-03 | 47.000 | 47.000 | 47.000 | 47.000 | 85.455 | 1,650 |
| 2022-12-30 | 49.400 | 49.400 | 49.400 | 49.400 | 89.818 | 0 |
| 2022-12-29 | 49.400 | 49.400 | 49.400 | 49.400 | 89.818 | 0 |
| 2022-12-28 | 49.400 | 49.400 | 49.400 | 49.400 | 89.818 | 0 |
| 2022-12-27 | 49.400 | 49.400 | 49.400 | 49.400 | 89.818 | 0 |
| 2022-12-26 | 49.400 | 49.400 | 49.400 | 49.400 | 89.818 | 0 |
| 2022-12-23 | 49.400 | 49.400 | 49.400 | 49.400 | 89.818 | 0 |
| 2022-12-22 | 49.500 | 49.500 | 49.400 | 49.400 | 89.818 | 5,500 |
| 2022-12-21 | 52.800 | 52.800 | 52.800 | 52.800 | 96.000 | 550 |
| 2022-12-20 | 49.500 | 49.500 | 49.400 | 49.400 | 89.818 | 2,200 |
| 2022-12-19 | 49.800 | 49.800 | 49.800 | 49.800 | 90.546 | 0 |
| 2022-12-16 | 50.000 | 50.000 | 49.800 | 49.800 | 90.546 | 2,200 |
| 2022-12-15 | 50.500 | 50.500 | 49.700 | 50.500 | 91.818 | 3,300 |
| 2022-12-14 | 50.500 | 50.500 | 50.500 | 50.500 | 91.818 | 550 |
| 2022-12-13 | 49.500 | 49.900 | 49.000 | 49.000 | 89.091 | 4,400 |
| 2022-12-12 | 50.000 | 50.000 | 49.700 | 49.700 | 90.364 | 1,650 |
| 2022-12-09 | 49.300 | 51.000 | 49.300 | 51.000 | 92.727 | 4,400 |
| 2022-12-08 | 50.400 | 50.500 | 49.250 | 49.250 | 89.546 | 5,500 |
| 2022-12-07 | 49.900 | 50.600 | 49.800 | 49.800 | 90.546 | 1,100 |
| 2022-12-06 | 50.500 | 50.500 | 50.500 | 50.500 | 91.818 | 0 |
| 2022-12-05 | 49.800 | 50.500 | 49.800 | 50.500 | 91.818 | 1,100 |
| 2022-12-02 | 52.000 | 52.000 | 52.000 | 52.000 | 94.546 | 0 |
| 2022-12-01 | 52.800 | 52.800 | 52.000 | 52.000 | 94.546 | 2,200 |
| 2022-11-30 | 48.950 | 48.950 | 48.500 | 48.500 | 88.182 | 1,650 |
| 2022-11-29 | 49.550 | 49.550 | 49.550 | 49.550 | 90.091 | 2,750 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 2,200 |
| 2022-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 1,100 |
| 2022-11-21 | 52.000 | 52.000 | 49.600 | 52.000 | 94.546 | 1,650 |
| 2022-11-18 | 51.100 | 52.700 | 50.300 | 52.700 | 95.818 | 2,200 |
| 2022-11-17 | 54.400 | 54.400 | 54.400 | 54.400 | 98.909 | 550 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 0 |
| 2022-11-09 | 50.800 | 52.300 | 50.000 | 50.000 | 90.909 | 7,700 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 2,200 |
| 2022-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 90.909 | 550 |
| 2022-11-04 | 48.800 | 49.000 | 48.800 | 49.000 | 89.091 | 3,850 |
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.