Mr. Onion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-30 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-29 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 3,300 |
| 2024-10-28 | 31.850 | 31.850 | 31.850 | 31.850 | 57.909 | 0 |
| 2024-10-25 | 31.850 | 31.850 | 31.850 | 31.850 | 57.909 | 0 |
| 2024-10-24 | 29.000 | 31.850 | 29.000 | 31.850 | 57.909 | 1,100 |
| 2024-10-23 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-22 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-21 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-18 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-17 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-16 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-15 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 1,100 |
| 2024-10-14 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-11 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-09 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-08 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 2,750 |
| 2024-10-07 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-04 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-10-01 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 0 |
| 2024-09-30 | 29.000 | 29.000 | 29.000 | 29.000 | 52.727 | 1,100 |
| 2024-09-27 | 29.700 | 29.700 | 29.000 | 29.000 | 52.727 | 3,850 |
| 2024-09-26 | 30.500 | 30.550 | 29.700 | 29.700 | 54.000 | 4,400 |
| 2024-09-25 | 30.550 | 30.550 | 30.550 | 30.550 | 55.546 | 3,300 |
| 2024-09-24 | 30.600 | 30.850 | 30.550 | 30.550 | 55.546 | 3,850 |
| 2024-09-23 | 30.400 | 30.900 | 30.400 | 30.450 | 55.364 | 2,750 |
| 2024-09-20 | 28.050 | 29.500 | 27.600 | 29.500 | 53.636 | 6,050 |
| 2024-09-19 | 30.000 | 31.900 | 28.550 | 28.700 | 52.182 | 22,000 |
| 2024-09-18 | 30.000 | 30.850 | 30.000 | 30.000 | 54.546 | 20,350 |
| 2024-09-16 | 28.050 | 28.050 | 28.050 | 28.050 | 51.000 | 550 |
| 2024-09-13 | 28.000 | 30.750 | 28.000 | 30.750 | 55.909 | 550 |
| 2024-09-12 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-11 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-10 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-09 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-06 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-05 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-04 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-03 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-09-02 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-08-30 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-08-29 | 26.100 | 26.100 | 26.100 | 26.100 | 47.455 | 0 |
| 2024-08-28 | 26.950 | 27.700 | 26.100 | 26.100 | 47.455 | 4,950 |
| 2024-08-27 | 25.200 | 25.200 | 25.200 | 25.200 | 45.818 | 1,100 |
| 2024-08-26 | 24.000 | 24.000 | 24.000 | 24.000 | 43.636 | 0 |
| 2024-08-23 | 24.000 | 24.000 | 24.000 | 24.000 | 43.636 | 0 |
| 2024-08-22 | 24.000 | 24.000 | 24.000 | 24.000 | 43.636 | 0 |
| 2024-08-21 | 24.000 | 24.000 | 24.000 | 24.000 | 43.636 | 550 |
| 2024-08-20 | 27.750 | 27.750 | 27.750 | 27.750 | 50.455 | 0 |
| 2024-08-19 | 27.750 | 27.750 | 27.750 | 27.750 | 50.455 | 6,050 |
| 2024-08-16 | 27.200 | 27.200 | 27.200 | 27.200 | 49.455 | 0 |
| 2024-08-15 | 27.200 | 27.200 | 27.200 | 27.200 | 49.455 | 0 |
| 2024-08-14 | 27.200 | 27.200 | 27.200 | 27.200 | 49.455 | 0 |
| 2024-08-13 | 27.200 | 27.200 | 27.200 | 27.200 | 49.455 | 0 |
| 2024-08-12 | 27.200 | 27.200 | 27.200 | 27.200 | 49.455 | 550 |
| 2024-08-09 | 28.350 | 28.350 | 28.350 | 28.350 | 51.546 | 0 |
| 2024-08-08 | 28.350 | 28.350 | 28.350 | 28.350 | 51.546 | 0 |
| 2024-08-07 | 25.800 | 28.350 | 25.800 | 28.350 | 51.546 | 40,700 |
| 2024-08-06 | 24.600 | 25.800 | 24.600 | 25.800 | 46.909 | 1,100 |
| 2024-08-05 | 23.550 | 23.550 | 23.500 | 23.500 | 42.727 | 1,650 |
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.