Oneness Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	48.100	48.500	48.050	48.150	48.150	669,307
2026-10-19	50.000	50.000	48.150	48.450	48.450	1,294,971
2026-10-16	48.800	50.300	48.650	49.500	49.500	2,153,091
2026-10-15	47.650	48.400	47.200	48.100	48.100	1,129,903
2026-10-14	48.100	48.700	47.700	48.100	48.100	767,248
2026-10-13	49.750	49.800	47.550	47.550	47.550	1,704,350
2026-10-12	49.000	50.100	48.200	49.250	49.250	2,489,660
2026-10-08	47.350	48.400	47.100	48.100	48.100	1,392,644
2026-10-07	48.100	49.300	47.100	47.100	47.100	1,782,647
2026-10-06	48.500	49.100	47.200	48.100	48.100	2,837,730
2026-10-05	47.300	49.600	46.650	47.100	47.100	3,166,358
2026-10-02	45.850	47.150	45.700	47.150	47.150	1,025,205
2026-10-01	47.150	47.250	45.650	45.850	45.850	1,280,199
2026-09-30	45.850	47.350	45.400	47.150	47.150	1,980,581
2026-09-29	45.000	46.300	44.800	45.700	45.700	1,044,449
2026-09-24	45.000	45.050	44.300	44.750	44.750	619,318
2026-09-23	44.550	45.400	44.550	45.150	45.150	1,040,069
2026-09-22	44.750	45.150	44.400	44.400	44.400	693,278
2026-09-21	44.000	44.800	43.900	44.750	44.750	757,998
2026-09-18	44.650	44.950	43.900	44.000	44.000	1,341,598
2026-09-17	44.400	44.800	44.250	44.600	44.600	738,385
2026-09-16	44.100	44.200	43.500	44.200	44.200	532,463
2026-09-15	43.900	44.400	43.250	43.500	43.500	720,423
2026-09-14	43.800	43.800	43.000	43.450	43.450	819,623
2026-09-11	45.350	45.850	43.850	43.900	43.900	1,612,575
2026-09-10	45.750	45.900	45.300	45.550	45.550	604,085
2026-09-09	47.500	47.500	45.600	45.800	45.800	1,307,612
2026-09-08	45.700	46.950	45.500	46.950	46.950	1,623,639
2026-09-07	45.100	45.850	44.550	45.600	45.600	935,450
2026-09-04	45.150	45.150	43.850	44.650	44.650	1,070,662
2026-09-03	45.500	45.600	44.750	44.750	44.750	1,802,945
2026-09-02	46.700	46.850	46.250	46.650	46.650	544,445
2026-09-01	46.550	46.900	46.350	46.450	46.450	493,232
2026-08-31	47.000	47.100	46.050	46.500	46.500	1,228,301
2026-08-28	47.150	47.400	46.700	46.950	46.950	713,183
2026-08-27	47.900	48.250	46.950	47.150	47.150	1,268,518
2026-08-26	47.000	48.400	47.000	47.800	47.800	1,102,249
2026-08-25	47.550	47.550	46.450	46.950	46.950	1,263,939
2026-08-24	49.300	50.200	47.550	47.600	47.600	2,977,059
2026-08-21	48.550	51.100	48.200	50.000	50.000	3,338,740
2026-08-20	48.100	49.350	48.100	48.300	48.300	2,269,461
2026-08-19	47.000	47.650	46.550	47.350	47.350	1,014,866
2026-08-18	46.800	47.700	46.700	47.400	47.400	755,241
2026-08-17	46.900	48.300	46.600	46.900	46.900	1,050,467
2026-08-14	47.950	48.100	46.250	46.500	46.500	1,118,672
2026-08-13	47.300	47.950	46.650	47.950	47.950	1,376,830
2026-08-12	47.500	48.700	46.800	46.850	46.850	1,401,276
2026-08-11	46.500	47.450	46.150	47.300	47.300	2,106,184
2026-08-10	45.600	45.850	45.100	45.450	45.450	850,129
2026-08-07	45.050	46.500	45.050	45.600	45.600	1,123,759
2026-08-06	45.700	45.950	44.450	45.550	45.550	1,434,699
2026-08-05	45.900	46.950	45.700	45.750	45.750	2,610,479
2026-08-04	44.200	47.650	44.200	47.450	47.450	2,186,367
2026-08-03	44.500	45.900	44.000	45.450	45.450	3,430,816
2026-07-31	42.850	42.850	41.600	41.750	41.750	1,947,546
2026-07-30	42.000	42.500	40.800	41.150	41.150	1,943,775
2026-07-29	44.250	44.900	41.100	42.250	42.250	3,279,437
2026-07-28	46.000	46.250	43.650	43.650	43.650	2,759,876
2026-07-27	46.550	46.800	45.900	46.250	46.250	1,183,532
2026-07-24	47.900	48.400	46.300	46.350	46.350	3,116,829

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1120 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.