Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.800	33.900	33.800	33.900	33.900	2,134
2026-07-22	33.850	33.850	33.850	33.850	33.850	1,299
2026-07-21	33.900	33.900	33.900	33.900	33.900	1,294
2026-07-20	34.150	34.150	34.150	34.150	34.150	1,648
2026-07-17	34.200	34.200	34.200	34.200	34.200	2,000
2026-07-16	34.300	34.300	34.300	34.300	34.300	2,098
2026-07-15	34.100	34.350	34.100	34.350	34.350	2,930
2026-07-14	34.100	34.100	34.100	34.100	34.100	1,718
2026-07-13	34.100	34.100	34.100	34.100	34.100	1,304
2026-07-10	34.100	34.100	34.100	34.100	34.100	0
2026-07-09	34.100	34.100	34.100	34.100	34.100	1,379
2026-07-08	32.800	33.200	32.800	33.200	33.200	2,519
2026-07-07	31.400	32.950	31.250	32.450	32.450	11,372
2026-07-06	31.750	32.850	31.750	32.400	32.400	4,025
2026-07-03	30.750	30.750	28.150	29.950	29.950	4,016
2026-07-02	30.100	32.600	28.100	31.150	31.150	28,100
2026-07-01	31.300	31.300	28.750	30.250	30.250	6,065
2026-06-30	31.900	31.900	31.900	31.900	31.900	1,000
2026-06-29	30.350	32.050	30.350	32.050	32.050	4,326
2026-06-26	30.400	30.400	30.400	30.400	30.400	1,020
2026-06-25	29.950	31.300	27.500	30.400	30.400	7,096
2026-06-24	29.000	29.600	29.000	29.600	29.600	5,095
2026-06-23	28.200	29.450	28.200	29.450	29.450	4,287
2026-06-22	27.900	28.650	27.900	28.650	28.650	2,142
2026-06-18	26.000	28.450	26.000	27.450	27.450	5,139
2026-06-17	24.900	26.800	23.900	26.100	26.100	11,000
2026-06-16	27.400	27.400	24.850	25.600	25.600	28,150
2026-06-15	29.950	29.950	26.650	27.600	27.600	22,072
2026-06-12	27.800	29.700	25.700	29.200	29.200	14,000
2026-06-11	27.950	27.950	27.350	27.800	27.800	5,000
2026-06-10	28.100	28.100	28.100	28.100	28.100	1,000
2026-06-09	27.750	28.350	27.750	28.350	28.350	2,500
2026-06-08	26.450	28.450	26.450	26.950	26.950	20,085
2026-06-05	30.000	30.000	27.650	29.350	29.350	11,000
2026-06-04	34.000	34.000	29.750	30.000	30.000	52,186
2026-06-03	37.500	37.500	33.000	33.000	33.000	13,061
2026-06-02	34.750	36.400	34.750	36.400	36.400	5,100
2026-06-01	34.850	34.850	31.800	34.350	34.350	5,001
2026-05-29	35.450	35.850	34.950	34.950	34.950	3,100
2026-05-28	36.200	36.200	32.800	35.500	35.500	11,000
2026-05-27	36.450	36.450	33.300	35.700	35.700	15,100
2026-05-26	36.800	36.800	35.850	35.850	35.850	5,000
2026-05-25	36.950	37.750	35.900	35.900	35.900	6,000
2026-05-22	36.200	36.200	35.950	35.950	35.950	5,000
2026-05-21	36.650	36.650	36.450	36.450	36.450	4,100
2026-05-20	36.650	36.650	36.650	36.650	36.650	1,100
2026-05-19	37.900	38.150	33.950	36.700	36.700	5,050
2026-05-18	37.000	37.000	35.750	36.750	36.750	4,100
2026-05-15	37.900	37.900	33.900	37.200	37.200	7,100
2026-05-14	37.500	37.500	37.500	37.500	37.500	1,050
2026-05-13	38.850	38.850	35.050	37.950	37.950	44,299
2026-05-12	38.900	38.900	38.900	38.900	38.900	1,550
2026-05-11	40.450	40.450	38.000	38.900	38.900	6,000
2026-05-08	42.650	42.650	37.700	39.850	39.850	10,103
2026-05-07	39.350	41.850	39.000	41.850	41.850	9,710
2026-05-06	40.950	40.950	37.950	39.400	39.400	7,051
2026-05-05	41.000	42.150	41.000	42.150	42.150	2,021
2026-05-04	41.000	41.000	41.000	41.000	41.000	1,100
2026-04-30	41.950	41.950	41.150	41.150	41.150	2,071
2026-04-29	41.950	41.950	38.700	39.450	39.450	14,000

← NewerPage 2 of 5 · 244 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.