Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.350	32.200	29.350	29.850	29.850	43,099
2026-01-19	29.150	30.000	29.000	29.400	29.400	18,000
2026-01-16	29.200	29.200	29.200	29.200	29.200	2,001
2026-01-15	28.850	29.750	28.750	28.900	28.900	22,000
2026-01-14	28.050	29.850	27.900	28.900	28.900	20,000
2026-01-13	29.000	29.000	28.050	28.050	28.050	3,000
2026-01-12	28.650	30.000	28.650	29.000	29.000	14,000
2026-01-09	29.200	29.200	29.150	29.200	29.200	3,099
2026-01-08	28.000	30.450	27.350	28.650	28.650	50,002
2026-01-07	27.900	29.000	27.900	29.000	29.000	7,000
2026-01-06	28.400	28.400	27.500	27.500	27.500	2,000
2026-01-05	27.950	28.450	27.950	28.450	28.450	4,000
2026-01-02	28.550	28.650	27.350	28.050	28.050	20,001
2025-12-31	27.850	28.150	26.950	27.700	27.700	18,000
2025-12-30	27.850	27.850	26.300	26.950	26.950	74,000
2025-12-29	27.100	28.150	27.100	27.850	27.850	7,000
2025-12-26	28.800	28.800	26.800	28.700	28.700	16,737
2025-12-24	28.800	29.200	28.550	29.200	29.200	11,003
2025-12-23	29.550	29.600	26.750	28.850	28.850	67,000
2025-12-22	27.550	30.450	27.550	29.700	29.700	28,151
2025-12-19	28.150	28.150	27.800	28.050	28.050	6,000
2025-12-18	29.950	29.950	26.550	27.350	27.350	50,073
2025-12-17	30.500	30.500	28.500	29.450	29.450	45,000
2025-12-16	29.200	29.900	28.300	29.550	29.550	16,250
2025-12-15	28.850	30.600	28.250	28.250	28.250	46,000
2025-12-12	27.500	30.050	27.500	29.900	29.900	64,000
2025-12-11	27.100	27.400	26.800	27.350	27.350	22,287
2025-12-10	27.200	27.250	26.100	27.200	27.200	68,000
2025-12-09	27.400	27.400	26.050	27.200	27.200	24,000
2025-12-08	25.350	27.200	24.050	26.800	26.800	39,000
2025-12-05	25.200	28.350	24.900	25.800	25.800	61,000
2025-12-04	27.800	28.000	24.850	27.500	27.500	41,011
2025-12-03	26.000	27.000	23.600	27.000	27.000	53,000
2025-12-02	23.500	25.550	23.450	24.700	24.700	48,000
2025-12-01	23.400	23.500	23.250	23.250	23.250	6,000
2025-11-28	22.950	24.650	22.500	22.500	22.500	23,010
2025-11-27	22.950	22.950	22.950	22.950	22.950	1,287
2025-11-26	21.500	22.550	21.050	22.300	22.300	32,000
2025-11-25	22.900	23.700	20.850	21.550	21.550	30,093
2025-11-24	23.450	23.450	21.550	22.900	22.900	9,000
2025-11-21	23.450	23.450	22.700	22.700	22.700	4,000
2025-11-20	22.750	23.400	22.650	22.700	22.700	12,000
2025-11-19	23.450	23.450	21.950	22.900	22.900	28,192
2025-11-18	24.300	25.150	22.600	22.600	22.600	44,385
2025-11-17	23.200	24.850	23.200	24.300	24.300	69,000
2025-11-14	24.150	24.950	21.950	22.600	22.600	37,033
2025-11-13	24.000	26.500	23.500	24.350	24.350	65,001
2025-11-12	22.600	24.900	22.600	24.100	24.100	80,000
2025-11-11	22.400	22.650	22.200	22.650	22.650	7,000
2025-11-10	21.000	22.450	21.000	22.450	22.450	6,000
2025-11-07	21.500	21.500	21.450	21.500	21.500	3,000
2025-11-06	20.350	21.750	20.350	21.750	21.750	17,000
2025-11-05	19.950	20.400	19.950	20.400	20.400	3,000
2025-11-04	20.500	20.750	19.950	20.700	20.700	17,083
2025-11-03	21.900	21.900	21.000	21.100	21.100	13,450
2025-10-31	21.250	21.950	21.000	21.950	21.950	8,000
2025-10-30	21.700	21.700	20.950	21.300	21.300	10,000
2025-10-29	21.900	21.900	21.100	21.700	21.700	4,000
2025-10-28	21.150	21.300	20.600	21.300	21.300	7,300
2025-10-27	22.450	22.450	21.350	21.600	21.600	16,000

← NewerPage 4 of 21 · 1,220 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.