Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.500	27.500	25.500	25.500	46.364	52,800
2022-02-15	28.900	28.900	27.500	27.500	50.000	44,550
2022-02-14	29.000	29.000	29.000	29.000	52.727	0
2022-02-11	30.000	30.000	29.000	29.000	52.727	7,700
2022-02-10	32.000	32.000	29.000	29.000	52.727	40,700
2022-02-09	32.950	32.950	31.200	31.200	56.727	34,100
2022-02-08	31.200	31.200	30.000	30.250	55.000	114,400
2022-02-07	28.400	28.400	28.400	28.400	51.636	4,400
2022-01-26	25.850	25.850	25.850	25.850	47.000	16,500
2022-01-25	23.500	23.500	23.500	23.500	42.727	27,500
2022-01-24	23.000	23.500	23.000	23.500	42.727	34,100
2022-01-21	23.500	23.500	22.800	22.800	41.455	28,600
2022-01-20	24.000	24.000	23.750	23.750	43.182	4,400
2022-01-19	24.200	24.500	24.200	24.200	44.000	15,950
2022-01-18	24.000	24.600	24.000	24.600	44.727	20,350
2022-01-17	23.500	24.000	23.500	24.000	43.636	13,750
2022-01-14	22.850	23.200	22.850	23.200	42.182	44,550
2022-01-13	22.750	23.000	22.750	22.850	41.546	51,700
2022-01-12	22.650	23.000	22.650	22.700	41.273	17,050
2022-01-11	22.550	23.000	22.550	22.600	41.091	16,500
2022-01-10	22.550	22.550	22.500	22.550	41.000	17,050
2022-01-07	22.500	22.500	22.500	22.500	40.909	10,450
2022-01-06	22.500	24.500	22.500	22.500	40.909	10,450
2022-01-05	22.500	22.500	22.500	22.500	40.909	11,550
2022-01-04	22.450	22.500	22.450	22.500	40.909	9,350
2022-01-03	22.450	22.450	22.450	22.450	40.818	1,100
2021-12-30	22.450	22.450	22.450	22.450	40.818	550
2021-12-29	24.050	24.250	22.500	22.500	40.909	6,600
2021-12-28	24.050	24.500	22.000	24.000	43.636	15,400
2021-12-27	22.450	22.450	22.450	22.450	40.818	1,650
2021-12-24	22.400	22.400	22.400	22.400	40.727	2,750
2021-12-23	22.200	22.200	22.200	22.200	40.364	550
2021-12-22	22.400	22.400	22.400	22.400	40.727	2,750
2021-12-21	22.400	22.400	22.400	22.400	40.727	0
2021-12-20	22.400	22.400	22.400	22.400	40.727	4,400
2021-12-17	22.400	22.400	22.000	22.000	40.000	5,500
2021-12-16	22.400	22.500	22.400	22.500	40.909	2,750
2021-12-15	22.400	22.400	22.400	22.400	40.727	2,200
2021-12-14	22.400	22.400	22.400	22.400	40.727	7,700
2021-12-13	22.400	22.400	22.400	22.400	40.727	0
2021-12-10	22.400	22.400	22.400	22.400	40.727	11,550
2021-12-09	22.500	22.500	22.400	22.400	40.727	6,050
2021-12-08	23.000	23.000	23.000	23.000	41.818	3,300
2021-12-07	23.100	23.100	23.100	23.100	42.000	2,200
2021-12-06	23.100	23.100	23.100	23.100	42.000	0
2021-12-03	23.150	23.150	22.050	23.100	42.000	2,750
2021-12-02	23.150	23.150	23.150	23.150	42.091	0
2021-12-01	23.150	23.150	23.150	23.150	42.091	550
2021-11-30	21.100	23.150	21.100	23.150	42.091	3,300
2021-11-29	23.200	23.200	23.200	23.200	42.182	550
2021-11-26	21.100	21.100	21.100	21.100	38.364	1,100
2021-11-25	21.150	21.150	21.150	21.150	38.455	550
2021-11-24	21.100	21.100	21.100	21.100	38.364	0
2021-11-23	21.100	21.100	21.100	21.100	38.364	0
2021-11-22	21.000	21.100	21.000	21.100	38.364	1,100
2021-11-19	21.000	21.100	21.000	21.000	38.182	2,200
2021-11-18	21.000	21.000	21.000	21.000	38.182	14,850
2021-11-17	23.800	23.800	23.800	23.800	43.273	0
2021-11-16	23.800	23.800	23.800	23.800	43.273	0
2021-11-15	23.800	23.800	23.800	23.800	43.273	0

← NewerPage 20 of 21 · 1,216 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.