Mr. Onion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 30.250 | 32.400 | 30.250 | 32.400 | 32.400 | 3,287 |
| 2025-02-04 | 31.800 | 32.500 | 31.800 | 32.500 | 32.500 | 2,001 |
| 2025-02-03 | 31.500 | 34.350 | 31.500 | 32.550 | 32.550 | 3,002 |
| 2025-01-22 | 34.400 | 34.400 | 34.400 | 34.400 | 34.400 | 1,000 |
| 2025-01-21 | 34.700 | 34.700 | 34.450 | 34.450 | 34.450 | 2,000 |
| 2025-01-20 | 38.400 | 40.600 | 33.900 | 34.500 | 34.500 | 13,000 |
| 2025-01-17 | 34.800 | 37.350 | 34.750 | 37.350 | 37.350 | 6,000 |
| 2025-01-16 | 38.850 | 42.050 | 34.700 | 42.050 | 42.050 | 7,000 |
| 2025-01-15 | 40.300 | 40.300 | 35.450 | 39.000 | 39.000 | 5,000 |
| 2025-01-14 | 39.000 | 39.450 | 35.450 | 35.450 | 35.450 | 6,000 |
| 2025-01-13 | 35.350 | 39.900 | 35.350 | 35.500 | 35.500 | 7,000 |
| 2025-01-10 | 39.182 | 39.182 | 39.182 | 39.182 | 39.182 | 0 |
| 2025-01-09 | 39.182 | 39.182 | 39.182 | 39.182 | 39.182 | 0 |
| 2025-01-08 | 39.182 | 39.182 | 39.182 | 39.182 | 39.182 | 0 |
| 2025-01-07 | 39.182 | 39.182 | 39.182 | 39.182 | 39.182 | 0 |
| 2025-01-06 | 39.182 | 39.182 | 39.182 | 39.182 | 39.182 | 0 |
| 2025-01-03 | 39.182 | 39.182 | 39.182 | 39.182 | 39.182 | 0 |
| 2025-01-02 | 39.182 | 39.182 | 39.182 | 39.182 | 39.182 | 0 |
| 2024-12-31 | 19.000 | 21.550 | 18.650 | 21.550 | 39.182 | 35,200 |
| 2024-12-30 | 23.700 | 23.700 | 20.700 | 20.700 | 37.636 | 44,000 |
| 2024-12-27 | 25.400 | 25.400 | 22.900 | 23.000 | 41.818 | 10,450 |
| 2024-12-26 | 26.600 | 26.600 | 24.550 | 25.400 | 46.182 | 2,750 |
| 2024-12-25 | 28.800 | 28.800 | 24.550 | 27.200 | 49.455 | 6,600 |
| 2024-12-24 | 27.250 | 27.250 | 27.250 | 27.250 | 49.546 | 550 |
| 2024-12-23 | 25.000 | 25.000 | 25.000 | 25.000 | 45.455 | 550 |
| 2024-12-20 | 25.200 | 25.200 | 21.800 | 23.200 | 42.182 | 10,450 |
| 2024-12-19 | 23.000 | 23.000 | 21.350 | 23.000 | 41.818 | 8,800 |
| 2024-12-18 | 20.450 | 23.000 | 20.450 | 23.000 | 41.818 | 2,200 |
| 2024-12-17 | 22.700 | 23.000 | 21.500 | 22.350 | 40.636 | 17,600 |
| 2024-12-16 | 24.600 | 25.850 | 23.300 | 25.850 | 47.000 | 14,300 |
| 2024-12-13 | 25.000 | 25.000 | 23.400 | 23.500 | 42.727 | 6,050 |
| 2024-12-12 | 28.550 | 28.550 | 28.550 | 28.550 | 51.909 | 0 |
| 2024-12-11 | 28.550 | 28.550 | 28.550 | 28.550 | 51.909 | 0 |
| 2024-12-10 | 28.550 | 28.550 | 28.550 | 28.550 | 51.909 | 550 |
| 2024-12-09 | 37.000 | 37.000 | 30.550 | 30.550 | 55.546 | 6,050 |
| 2024-12-06 | 33.850 | 33.850 | 33.850 | 33.850 | 61.546 | 1,650 |
| 2024-12-05 | 25.500 | 25.500 | 25.500 | 25.500 | 46.364 | 0 |
| 2024-12-04 | 25.500 | 25.500 | 25.500 | 25.500 | 46.364 | 0 |
| 2024-12-03 | 25.500 | 25.500 | 25.500 | 25.500 | 46.364 | 0 |
| 2024-12-02 | 25.500 | 25.500 | 25.500 | 25.500 | 46.364 | 0 |
| 2024-11-29 | 25.500 | 25.500 | 25.500 | 25.500 | 46.364 | 6,050 |
| 2024-11-28 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 0 |
| 2024-11-27 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 0 |
| 2024-11-26 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 550 |
| 2024-11-25 | 28.000 | 28.000 | 28.000 | 28.000 | 50.909 | 0 |
| 2024-11-22 | 28.000 | 28.000 | 28.000 | 28.000 | 50.909 | 0 |
| 2024-11-21 | 25.300 | 28.000 | 25.300 | 28.000 | 50.909 | 3,850 |
| 2024-11-20 | 27.950 | 27.950 | 27.950 | 27.950 | 50.818 | 0 |
| 2024-11-19 | 27.950 | 27.950 | 27.950 | 27.950 | 50.818 | 0 |
| 2024-11-18 | 27.950 | 27.950 | 27.950 | 27.950 | 50.818 | 0 |
| 2024-11-15 | 27.950 | 27.950 | 27.950 | 27.950 | 50.818 | 0 |
| 2024-11-14 | 27.950 | 27.950 | 27.950 | 27.950 | 50.818 | 0 |
| 2024-11-13 | 27.950 | 27.950 | 27.950 | 27.950 | 50.818 | 550 |
| 2024-11-12 | 26.400 | 26.400 | 26.400 | 26.400 | 48.000 | 0 |
| 2024-11-11 | 26.200 | 26.450 | 26.150 | 26.400 | 48.000 | 4,950 |
| 2024-11-08 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-11-07 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 550 |
| 2024-11-06 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-11-05 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-11-04 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
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.