Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.500	43.500	43.000	43.000	43.000	3,000
2026-04-27	42.900	44.000	42.900	43.550	43.550	3,280
2026-04-24	41.650	43.200	41.650	42.000	42.000	10,000
2026-04-23	39.000	40.850	39.000	40.850	40.850	6,048
2026-04-22	38.000	39.900	38.000	39.900	39.900	5,000
2026-04-21	42.300	43.200	37.900	38.000	38.000	11,053
2026-04-20	37.350	41.800	37.350	41.250	41.250	5,003
2026-04-17	35.300	38.800	35.200	38.500	38.500	48,340
2026-04-16	35.200	35.300	35.200	35.300	35.300	6,000
2026-04-15	35.350	35.350	33.800	34.650	34.650	4,200
2026-04-14	35.400	35.400	35.400	35.400	35.400	1,001
2026-04-13	35.400	35.400	35.400	35.400	35.400	1,000
2026-04-10	35.900	35.900	34.000	35.550	35.550	10,000
2026-04-09	37.700	38.700	34.800	37.250	37.250	74,034
2026-04-08	38.000	38.350	35.200	38.000	38.000	21,001
2026-04-07	38.300	38.300	38.300	38.300	38.300	1,001
2026-04-02	38.050	38.050	38.050	38.050	38.050	1,000
2026-04-01	37.950	37.950	37.700	37.700	37.700	2,000
2026-03-31	37.950	37.950	37.500	37.500	37.500	2,000
2026-03-30	38.550	38.550	38.100	38.100	38.100	2,001
2026-03-27	39.950	39.950	37.000	39.300	39.300	20,000
2026-03-26	41.650	42.700	39.200	39.900	39.900	19,006
2026-03-25	41.450	41.700	41.450	41.700	41.700	2,000
2026-03-24	42.500	42.500	40.000	40.000	40.000	4,015
2026-03-23	43.600	43.600	39.950	41.550	41.550	7,000
2026-03-20	42.450	42.450	39.000	42.150	42.150	6,287
2026-03-19	40.500	40.500	40.500	40.500	40.500	1,000
2026-03-18	40.650	40.650	40.000	40.000	40.000	2,001
2026-03-17	42.850	42.850	38.700	39.950	39.950	8,198
2026-03-16	41.750	43.450	41.450	41.450	41.450	4,000
2026-03-13	40.000	44.750	40.000	41.750	41.750	9,056
2026-03-12	41.950	41.950	39.500	41.850	41.850	8,000
2026-03-11	41.800	41.950	41.800	41.950	41.950	2,002
2026-03-10	40.850	40.850	40.800	40.800	40.800	3,000
2026-03-09	40.950	40.950	37.050	39.900	39.900	8,000
2026-03-06	40.650	40.950	40.650	40.950	40.950	2,042
2026-03-05	38.500	39.600	37.950	39.300	39.300	15,053
2026-03-04	40.700	40.700	37.200	37.200	37.200	9,158
2026-03-03	38.650	41.300	38.500	41.300	41.300	16,001
2026-03-02	44.050	44.050	39.000	41.950	41.950	21,000
2026-02-26	43.100	43.900	43.100	43.200	43.200	5,014
2026-02-25	44.850	44.850	41.050	43.100	43.100	15,000
2026-02-24	44.700	44.700	40.350	43.100	43.100	11,000
2026-02-23	42.150	44.400	39.300	43.150	43.150	20,000
2026-02-11	44.400	44.400	40.800	42.250	42.250	19,047
2026-02-10	46.650	46.650	42.650	44.700	44.700	20,000
2026-02-09	42.200	46.800	42.200	45.850	45.850	23,000
2026-02-06	44.600	46.500	44.000	45.950	45.950	17,100
2026-02-05	47.450	47.450	44.900	45.000	45.000	34,000
2026-02-04	46.300	46.400	43.000	45.250	45.250	20,205
2026-02-03	40.950	42.950	39.150	42.600	42.600	39,100
2026-02-02	37.850	40.950	37.850	40.600	40.600	33,001
2026-01-30	39.300	42.250	37.800	40.450	40.450	37,017
2026-01-29	40.000	44.450	38.000	40.000	40.000	115,000
2026-01-28	37.950	41.700	37.950	41.700	41.700	128,036
2026-01-27	34.350	37.950	34.000	37.950	37.950	106,100
2026-01-26	30.500	34.500	29.800	34.500	34.500	130,000
2026-01-23	30.450	31.500	29.400	31.400	31.400	34,001
2026-01-22	29.200	32.350	29.200	30.450	30.450	67,300
2026-01-21	29.950	29.950	28.450	29.450	29.450	9,002

← NewerPage 3 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.