Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.100	22.300	22.000	22.300	22.300	16,002
2025-10-22	22.300	22.550	21.650	22.400	22.400	4,198
2025-10-21	22.650	22.650	21.950	22.450	22.450	9,000
2025-10-20	23.650	23.650	22.200	22.300	22.300	36,439
2025-10-17	23.500	23.500	23.500	23.500	23.500	1,000
2025-10-16	23.250	23.250	22.850	22.850	22.850	13,000
2025-10-15	23.400	23.400	22.750	22.750	22.750	5,001
2025-10-14	23.700	23.700	22.800	23.100	23.100	9,300
2025-10-13	22.150	23.000	22.000	23.000	23.000	9,250
2025-10-09	22.700	22.800	22.600	22.800	22.800	23,000
2025-10-08	23.850	23.850	22.500	22.800	22.800	27,001
2025-10-07	24.250	24.250	23.000	23.900	23.900	4,000
2025-10-03	23.750	23.750	23.750	23.750	23.750	1,000
2025-10-02	24.050	24.100	22.700	22.950	22.950	20,301
2025-10-01	24.600	24.600	23.550	24.100	24.100	10,045
2025-09-30	25.050	25.050	23.800	23.800	23.800	4,000
2025-09-29	24.550	24.550	24.550	24.550	24.550	0
2025-09-26	24.550	24.550	24.550	24.550	24.550	1,001
2025-09-25	24.450	25.650	24.300	24.550	24.550	7,001
2025-09-24	25.050	25.050	23.650	24.450	24.450	12,001
2025-09-23	24.950	25.700	24.950	25.200	25.200	7,000
2025-09-22	23.600	25.200	23.600	24.600	24.600	10,002
2025-09-19	23.300	23.300	23.300	23.300	23.300	1,000
2025-09-18	23.350	23.450	22.150	23.450	23.450	19,000
2025-09-17	23.400	23.700	23.400	23.700	23.700	3,000
2025-09-16	23.800	24.600	23.400	23.750	23.750	21,000
2025-09-15	23.950	24.750	23.500	23.800	23.800	25,000
2025-09-12	24.200	24.350	23.200	23.850	23.850	13,000
2025-09-11	24.500	24.950	23.800	24.000	24.000	51,000
2025-09-10	24.500	25.400	24.200	24.450	24.450	28,000
2025-09-09	24.650	24.700	23.950	24.500	24.500	23,000
2025-09-08	25.600	25.650	24.550	24.650	24.650	98,002
2025-09-05	26.800	27.250	26.800	27.250	27.250	91,862
2025-09-04	24.250	26.500	24.250	24.800	24.800	13,061
2025-09-03	25.700	25.700	24.800	24.850	24.850	7,500
2025-09-02	25.200	25.750	25.000	25.750	25.750	13,000
2025-09-01	25.900	25.900	25.000	25.800	25.800	8,040
2025-08-29	27.250	27.250	25.800	25.950	25.950	15,546
2025-08-28	27.800	28.300	26.000	27.300	27.300	22,000
2025-08-27	27.500	27.800	26.950	27.800	27.800	7,040
2025-08-26	27.600	28.450	26.950	27.850	27.850	13,011
2025-08-25	27.800	28.950	27.800	28.750	28.750	11,005
2025-08-22	28.200	28.800	28.200	28.800	28.800	12,003
2025-08-21	28.500	28.950	28.500	28.950	28.950	2,000
2025-08-20	28.100	29.100	27.500	28.000	28.000	15,894
2025-08-19	31.550	33.850	28.600	29.450	29.450	20,068
2025-08-18	29.600	31.600	27.650	31.550	31.550	20,000
2025-08-15	31.350	32.350	29.050	29.200	29.200	14,000
2025-08-14	29.450	29.900	29.000	29.750	29.750	6,002
2025-08-13	29.800	29.800	29.800	29.800	29.800	1,030
2025-08-12	29.200	30.500	29.100	29.950	29.950	12,000
2025-08-11	30.900	30.900	30.900	30.900	30.900	1,000
2025-08-08	30.950	30.950	30.950	30.950	30.950	1,000
2025-08-07	30.050	30.500	30.000	30.500	30.500	10,000
2025-08-06	31.450	31.450	31.450	31.450	31.450	1,000
2025-08-05	29.400	30.950	29.400	30.900	30.900	10,360
2025-08-04	32.800	32.800	30.000	31.850	31.850	24,028
2025-08-01	32.900	32.900	32.900	32.900	32.900	1,000
2025-07-31	33.200	33.200	30.650	32.900	32.900	4,000
2025-07-30	33.150	33.150	33.150	33.150	33.150	1,000

← NewerPage 5 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.