Mr. Onion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.950	28.950	27.600	28.850	28.850	4,021
2026-10-19	29.700	29.700	29.700	29.700	29.700	1,282
2026-10-16	26.450	28.800	26.450	28.800	28.800	13,102
2026-10-15	28.250	30.100	28.250	28.300	28.300	8,000
2026-10-14	28.000	30.650	28.000	30.650	30.650	9,800
2026-10-13	28.300	30.900	28.300	30.900	30.900	11,631
2026-10-12	31.300	31.300	30.500	31.300	31.300	4,380
2026-10-08	31.350	31.350	31.350	31.350	31.350	1,498
2026-10-07	31.400	31.500	31.400	31.500	31.500	3,500
2026-10-06	31.400	31.400	31.400	31.400	31.400	1,520
2026-10-05	30.200	30.950	30.000	30.950	30.950	5,505
2026-10-02	29.100	30.800	27.650	30.500	30.500	7,800
2026-10-01	29.100	29.100	28.050	29.000	29.000	8,140
2026-09-30	30.400	30.400	27.900	30.150	30.150	12,500
2026-09-29	30.150	30.650	30.150	30.650	30.650	4,325
2026-09-24	30.250	30.700	30.250	30.700	30.700	2,330
2026-09-23	30.850	30.850	30.850	30.850	30.850	1,350
2026-09-22	31.150	31.150	31.150	31.150	31.150	1,445
2026-09-21	31.150	31.150	31.150	31.150	31.150	1,098
2026-09-18	31.500	31.500	31.500	31.500	31.500	1,098
2026-09-17	31.800	31.800	31.800	31.800	31.800	1,100
2026-09-16	32.000	32.000	32.000	32.000	32.000	1,100
2026-09-15	32.100	32.100	32.100	32.100	32.100	1,100
2026-09-14	31.600	32.150	31.600	32.150	32.150	5,104
2026-09-11	31.000	31.150	31.000	31.150	31.150	2,000
2026-09-10	31.200	31.250	31.200	31.250	31.250	2,000
2026-09-09	30.950	31.250	30.950	31.250	31.250	2,338
2026-09-08	29.500	30.950	28.200	30.950	30.950	7,000
2026-09-07	30.250	30.250	28.000	30.250	30.250	7,129
2026-09-04	31.400	31.450	30.300	30.300	30.300	6,670
2026-09-03	30.700	30.700	30.600	30.600	30.600	4,046
2026-09-02	30.800	30.800	30.800	30.800	30.800	1,406
2026-09-01	30.850	30.850	30.850	30.850	30.850	1,100
2026-08-31	30.500	30.950	30.500	30.950	30.950	2,699
2026-08-28	30.500	30.900	30.500	30.900	30.900	2,060
2026-08-27	30.900	30.900	30.900	30.900	30.900	2,351
2026-08-26	31.400	31.400	31.400	31.400	31.400	1,428
2026-08-25	30.450	31.550	30.450	31.550	31.550	6,487
2026-08-24	30.600	30.600	30.600	30.600	30.600	3,497
2026-08-21	29.950	30.600	29.950	30.600	30.600	2,400
2026-08-20	29.500	29.500	29.500	29.500	29.500	1,412
2026-08-19	29.700	29.700	29.700	29.700	29.700	1,100
2026-08-18	29.900	30.150	27.300	30.150	30.150	5,856
2026-08-17	30.750	30.750	28.200	29.900	29.900	5,049
2026-08-14	30.750	30.750	30.750	30.750	30.750	1,100
2026-08-13	30.750	30.750	28.450	30.250	30.250	4,152
2026-08-12	30.750	30.750	30.750	30.750	30.750	1,441
2026-08-11	30.850	30.850	30.850	30.850	30.850	1,001
2026-08-10	31.700	31.700	31.700	31.700	31.700	1,100
2026-08-07	30.900	30.900	30.900	30.900	30.900	1,000
2026-08-06	32.750	32.750	30.400	30.400	30.400	2,066
2026-08-05	32.950	33.350	30.200	33.000	33.000	8,210
2026-08-04	33.500	33.500	33.500	33.500	33.500	1,100
2026-08-03	33.650	33.650	33.650	33.650	33.650	1,100
2026-07-31	32.900	33.650	32.900	33.650	33.650	2,100
2026-07-30	33.000	33.250	33.000	33.250	33.250	2,301
2026-07-29	33.400	33.400	33.400	33.400	33.400	1,512
2026-07-28	33.400	33.400	33.400	33.400	33.400	1,201
2026-07-27	33.750	33.750	33.750	33.750	33.750	1,206
2026-07-24	33.850	33.850	33.850	33.850	33.850	1,108

Page 1 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.