Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.150	33.150	33.150	33.150	33.150	1,000
2025-07-28	33.250	33.250	31.550	32.600	32.600	4,000
2025-07-25	33.550	33.550	31.550	33.400	33.400	4,000
2025-07-24	30.800	33.700	30.800	33.700	33.700	4,000
2025-07-23	31.800	31.800	31.800	31.800	31.800	1,000
2025-07-22	32.450	32.450	31.350	31.350	31.350	5,000
2025-07-21	33.750	33.750	31.000	31.800	31.800	6,003
2025-07-18	32.500	33.550	32.500	33.550	33.550	2,000
2025-07-17	33.100	33.100	32.500	32.500	32.500	2,000
2025-07-16	33.300	33.300	32.200	33.150	33.150	3,000
2025-07-15	34.750	34.750	32.700	33.850	33.850	5,000
2025-07-14	32.450	34.900	32.450	34.900	34.900	4,284
2025-07-11	33.400	33.400	33.400	33.400	33.400	1,000
2025-07-10	33.700	34.600	33.450	33.450	33.450	4,200
2025-07-09	33.800	33.800	33.800	33.800	33.800	1,000
2025-07-08	33.800	33.800	33.800	33.800	33.800	1,574
2025-07-07	33.800	33.800	33.800	33.800	33.800	1,000
2025-07-04	33.800	33.800	33.800	33.800	33.800	1,000
2025-07-03	33.950	33.950	33.950	33.950	33.950	1,862
2025-07-02	33.600	34.100	33.600	34.100	34.100	2,000
2025-07-01	33.550	33.550	32.600	32.600	32.600	2,000
2025-06-30	33.700	33.700	33.700	33.700	33.700	1,420
2025-06-27	34.100	34.100	32.350	32.600	32.600	6,001
2025-06-26	32.500	34.350	32.450	33.450	33.450	6,001
2025-06-25	33.350	34.450	32.500	34.100	34.100	5,225
2025-06-24	34.950	34.950	32.000	33.700	33.700	7,456
2025-06-23	34.850	34.850	34.850	34.850	34.850	1,150
2025-06-20	34.350	34.350	34.350	34.350	34.350	1,000
2025-06-19	35.500	35.500	33.050	33.950	33.950	5,000
2025-06-18	35.600	35.600	35.600	35.600	35.600	1,001
2025-06-17	34.950	34.950	34.950	34.950	34.950	1,000
2025-06-16	35.750	35.750	33.150	33.850	33.850	7,000
2025-06-13	35.100	35.100	33.900	34.800	34.800	3,003
2025-06-12	35.600	35.600	34.700	34.700	34.700	2,000
2025-06-11	35.150	35.700	34.050	35.700	35.700	4,000
2025-06-10	35.750	35.750	33.600	34.950	34.950	6,000
2025-06-09	35.500	35.500	35.500	35.500	35.500	1,299
2025-06-06	35.750	35.750	34.500	34.800	34.800	3,099
2025-06-05	35.950	35.950	33.850	34.850	34.850	3,000
2025-06-04	35.700	35.700	35.700	35.700	35.700	1,000
2025-06-03	35.450	35.700	33.850	35.400	35.400	9,001
2025-06-02	34.750	35.550	33.850	35.450	35.450	5,000
2025-05-29	35.950	36.450	35.950	36.450	36.450	2,000
2025-05-28	36.350	36.450	35.000	36.350	36.350	7,000
2025-05-27	36.450	36.700	36.450	36.700	36.700	2,003
2025-05-26	35.650	36.100	35.650	36.100	36.100	2,003
2025-05-23	33.050	35.700	33.050	35.700	35.700	4,000
2025-05-22	35.550	36.100	35.550	36.100	36.100	2,183
2025-05-21	33.600	35.650	32.150	35.650	35.650	7,817
2025-05-20	31.450	34.800	31.450	34.800	34.800	7,750
2025-05-19	32.700	33.650	31.500	32.600	32.600	6,120
2025-05-16	30.250	31.550	30.250	31.500	31.500	6,000
2025-05-15	30.800	30.800	30.800	30.800	30.800	1,421,000
2025-05-14	30.500	30.500	30.500	30.500	30.500	1,000
2025-05-13	30.850	31.900	29.500	29.900	29.900	13,000
2025-05-12	28.900	29.850	28.900	29.850	29.850	8,000
2025-05-09	28.900	28.900	28.900	28.900	28.900	1,000
2025-05-08	28.350	28.750	27.750	28.600	28.600	7,000
2025-05-07	30.700	30.700	27.850	28.900	28.900	24,069
2025-05-06	32.200	34.300	29.300	30.900	30.900	14,000

← NewerPage 6 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.