Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	48.800	49.000	48.800	49.000	89.091	3,850
2022-11-03	46.100	46.100	46.100	46.100	83.818	0
2022-11-02	46.100	46.100	46.100	46.100	83.818	0
2022-11-01	46.100	46.100	46.100	46.100	83.818	550
2022-10-31	46.000	46.000	46.000	46.000	83.636	0
2022-10-28	47.050	47.050	46.000	46.000	83.636	1,650
2022-10-27	47.050	47.050	47.050	47.050	85.546	0
2022-10-26	47.050	47.050	47.050	47.050	85.546	0
2022-10-25	47.050	47.050	47.050	47.050	85.546	550
2022-10-24	48.000	48.000	48.000	48.000	87.273	0
2022-10-21	48.000	48.000	48.000	48.000	87.273	0
2022-10-20	48.000	48.000	48.000	48.000	87.273	0
2022-10-19	48.000	48.000	48.000	48.000	87.273	2,750
2022-10-18	47.000	47.000	47.000	47.000	85.455	7,150
2022-10-17	48.000	48.000	48.000	48.000	87.273	0
2022-10-14	48.000	48.100	48.000	48.000	87.273	5,500
2022-10-13	48.500	48.500	47.700	48.500	88.182	8,800
2022-10-12	48.000	49.500	48.000	49.000	89.091	5,500
2022-10-11	50.000	50.000	49.300	49.300	89.636	6,050
2022-10-07	51.800	51.800	51.500	51.800	94.182	8,250
2022-10-06	50.300	52.000	49.550	52.000	94.546	19,800
2022-10-05	51.500	52.000	51.500	52.000	94.546	2,750
2022-10-04	54.000	54.900	53.000	53.700	97.636	8,800
2022-10-03	52.800	53.000	52.800	53.000	96.364	2,200
2022-09-30	52.800	52.800	52.800	52.800	96.000	0
2022-09-29	52.000	52.800	51.800	52.800	96.000	2,200
2022-09-28	53.600	53.600	50.800	50.800	92.364	12,100
2022-09-27	51.900	53.600	51.900	53.600	97.455	13,200
2022-09-26	53.000	53.000	50.200	51.900	94.364	18,150
2022-09-23	49.800	51.200	49.500	51.200	93.091	2,750
2022-09-22	48.900	53.300	48.900	53.300	96.909	4,950
2022-09-21	47.600	48.500	47.500	48.500	88.182	2,750
2022-09-20	48.600	49.200	48.550	49.200	89.455	6,600
2022-09-19	48.000	48.500	48.000	48.500	88.182	7,150
2022-09-16	47.100	48.000	47.100	48.000	87.273	4,400
2022-09-15	49.200	49.200	47.000	47.000	85.455	9,350
2022-09-14	47.150	49.200	46.800	49.200	89.455	3,300
2022-09-13	48.850	48.900	47.600	47.600	86.546	45,650
2022-09-12	46.000	48.550	46.000	48.550	88.273	41,250
2022-09-08	44.150	44.150	44.150	44.150	80.273	33,550
2022-09-07	38.000	40.150	38.000	40.150	73.000	43,450
2022-09-06	36.500	36.500	36.500	36.500	66.364	1,650
2022-09-05	37.000	38.000	36.500	36.500	66.364	3,850
2022-09-02	36.950	36.950	36.950	36.950	67.182	550
2022-09-01	37.100	37.100	37.100	37.100	67.455	550
2022-08-31	37.500	37.500	37.500	37.500	68.182	550
2022-08-30	37.800	37.800	37.500	37.500	68.182	3,850
2022-08-29	38.900	38.900	37.800	37.800	68.727	1,100
2022-08-26	40.000	40.000	38.900	38.900	70.727	1,100
2022-08-25	39.200	39.200	39.000	39.000	70.909	1,650
2022-08-24	41.000	41.000	41.000	41.000	74.546	0
2022-08-23	41.000	41.000	41.000	41.000	74.546	550
2022-08-22	41.500	41.500	41.500	41.500	75.455	0
2022-08-19	41.500	41.500	41.000	41.500	75.455	2,200
2022-08-18	43.100	43.100	41.200	41.500	75.455	9,900
2022-08-17	40.100	41.500	40.100	41.500	75.455	2,200
2022-08-16	38.800	40.000	38.800	40.000	72.727	3,300
2022-08-15	37.550	37.550	37.550	37.550	68.273	550
2022-08-12	41.650	41.650	41.650	41.650	75.727	550
2022-08-11	36.900	36.900	36.900	36.900	67.091	0

← NewerPage 17 of 21 · 1,222 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.