Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.050	32.550	31.050	32.550	32.550	3,000
2025-05-02	30.200	30.200	28.150	30.000	30.000	7,000
2025-04-30	30.000	30.000	28.300	29.250	29.250	3,000
2025-04-29	27.600	29.050	27.600	29.050	29.050	8,300
2025-04-28	26.800	27.650	26.700	26.700	26.700	3,000
2025-04-25	25.900	27.750	25.650	25.650	25.650	12,000
2025-04-24	26.650	26.650	24.300	25.650	25.650	10,000
2025-04-23	26.400	27.700	25.000	25.950	25.950	11,000
2025-04-22	27.250	27.250	24.350	25.550	25.550	17,000
2025-04-21	29.700	29.700	26.050	26.500	26.500	8,000
2025-04-18	28.750	28.750	28.750	28.750	28.750	1,001
2025-04-17	27.800	27.800	27.800	27.800	27.800	1,000
2025-04-16	26.900	26.900	26.900	26.900	26.900	1,000
2025-04-15	27.150	27.600	25.650	26.000	26.000	9,012
2025-04-14	28.950	29.950	25.550	26.250	26.250	14,045
2025-04-11	28.100	28.100	28.100	28.100	28.100	1,000
2025-04-10	27.150	27.150	27.150	27.150	27.150	2,004
2025-04-09	28.400	29.850	24.800	24.800	24.800	7,001
2025-04-08	28.950	29.900	25.400	27.450	27.450	16,200
2025-04-07	31.150	31.150	28.100	28.150	28.150	11,085
2025-04-02	33.600	33.600	31.150	31.200	31.200	11,071
2025-04-01	30.050	34.650	30.000	34.600	34.600	50,001
2025-03-31	36.950	36.950	32.200	33.300	33.300	25,350
2025-03-28	35.800	35.800	35.750	35.750	35.750	2,025
2025-03-27	37.450	37.450	33.500	35.950	35.950	7,002
2025-03-26	36.750	36.750	36.750	36.750	36.750	1,002
2025-03-25	37.850	37.850	34.250	36.800	36.800	10,002
2025-03-24	37.950	37.950	37.950	37.950	37.950	1,000
2025-03-21	36.800	36.800	36.800	36.800	36.800	1,014
2025-03-20	36.850	36.850	36.850	36.850	36.850	1,001
2025-03-19	36.900	36.900	36.900	36.900	36.900	1,016
2025-03-18	34.050	37.900	33.950	36.950	36.950	19,012
2025-03-17	35.350	38.200	35.350	35.850	35.850	5,018
2025-03-14	37.450	37.900	37.450	37.900	37.900	2,003
2025-03-13	39.450	39.450	37.100	38.350	38.350	6,004
2025-03-12	40.750	41.950	37.150	39.650	39.650	11,287
2025-03-11	38.950	41.200	35.200	39.400	39.400	10,213
2025-03-10	41.700	41.700	37.650	37.650	37.650	2,969
2025-03-07	42.300	42.300	38.150	41.750	41.750	11,354
2025-03-06	37.300	42.350	36.000	42.350	42.350	5,006
2025-03-05	37.800	39.400	37.800	39.400	39.400	3,004
2025-03-04	37.050	40.000	34.650	39.900	39.900	10,345
2025-03-03	35.800	37.100	33.750	37.100	37.100	8,035
2025-02-27	37.450	37.650	34.150	34.600	34.600	11,059
2025-02-26	36.650	37.800	36.650	37.800	37.800	2,002
2025-02-25	35.200	35.500	34.300	35.450	35.450	4,011
2025-02-24	33.100	35.900	33.050	34.050	34.050	16,100
2025-02-21	35.300	35.300	34.100	34.100	34.100	3,187
2025-02-20	34.350	35.750	34.350	35.500	35.500	10,047
2025-02-19	35.850	35.850	35.850	35.850	35.850	1,021
2025-02-18	32.750	35.950	32.750	35.950	35.950	8,095
2025-02-17	36.000	36.000	34.250	35.700	35.700	8,018
2025-02-14	30.750	34.750	29.550	34.750	34.750	44,020
2025-02-13	31.300	33.850	30.650	31.900	31.900	14,004
2025-02-12	30.950	31.450	30.900	31.450	31.450	3,003
2025-02-11	32.800	36.350	30.450	30.550	30.550	67,008
2025-02-10	33.800	33.800	33.800	33.800	33.800	1,004
2025-02-07	32.450	33.750	32.450	33.750	33.750	3,203
2025-02-06	33.400	33.400	33.400	33.400	33.400	1,283
2025-02-05	30.250	32.400	30.250	32.400	32.400	3,287

← NewerPage 7 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.