Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 139.00 | 144.50 | 128.00 | 132.50 | 132.50 | 4,837,000 |
| 2024-08-05 | 145.00 | 149.00 | 138.50 | 138.50 | 138.50 | 5,214,000 |
| 2024-08-02 | 159.00 | 160.00 | 152.00 | 153.50 | 153.50 | 2,847,000 |
| 2024-08-01 | 160.00 | 161.50 | 159.00 | 161.00 | 161.00 | 1,118,000 |
| 2024-07-31 | 161.00 | 163.00 | 158.50 | 158.50 | 158.50 | 1,597,000 |
| 2024-07-30 | 160.50 | 163.00 | 158.00 | 162.50 | 162.50 | 2,606,000 |
| 2024-07-29 | 172.00 | 172.50 | 160.00 | 160.00 | 160.00 | 4,794,000 |
| 2024-07-26 | 178.00 | 184.00 | 170.00 | 170.00 | 170.00 | 9,013,000 |
| 2024-07-25 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0 |
| 2024-07-24 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0 |
| 2024-07-23 | 176.67 | 180.48 | 174.29 | 176.20 | 176.20 | 9,972,591 |
| 2024-07-22 | 176.67 | 176.67 | 171.91 | 176.67 | 176.67 | 21,550,582 |
| 2024-07-19 | 163.34 | 166.20 | 159.53 | 160.96 | 160.96 | 5,711,823 |
| 2024-07-18 | 163.81 | 165.72 | 160.96 | 161.91 | 161.91 | 6,733,441 |
| 2024-07-17 | 161.00 | 172.00 | 159.00 | 171.50 | 171.50 | 8,910,000 |
| 2024-07-16 | 162.50 | 162.50 | 158.50 | 160.00 | 160.00 | 1,484,000 |
| 2024-07-15 | 155.00 | 161.50 | 154.50 | 160.50 | 160.50 | 3,720,000 |
| 2024-07-12 | 153.50 | 155.50 | 153.00 | 154.00 | 154.00 | 1,405,000 |
| 2024-07-11 | 158.00 | 158.50 | 153.00 | 153.50 | 153.50 | 2,208,000 |
| 2024-07-10 | 158.00 | 159.00 | 156.50 | 157.50 | 157.50 | 998,000 |
| 2024-07-09 | 160.00 | 161.50 | 155.00 | 157.00 | 157.00 | 2,313,000 |
| 2024-07-08 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 1,755,000 |
| 2024-07-05 | 158.50 | 160.50 | 158.50 | 159.00 | 159.00 | 1,513,000 |
| 2024-07-04 | 161.00 | 161.00 | 156.50 | 157.50 | 157.50 | 2,791,000 |
| 2024-07-03 | 161.50 | 164.00 | 159.50 | 160.00 | 160.00 | 2,823,000 |
| 2024-07-02 | 166.00 | 166.00 | 159.00 | 159.00 | 159.00 | 4,339,000 |
| 2024-07-01 | 160.00 | 165.00 | 159.00 | 164.00 | 164.00 | 3,869,000 |
| 2024-06-28 | 159.00 | 165.50 | 158.00 | 164.00 | 164.00 | 5,061,000 |
| 2024-06-27 | 160.50 | 162.00 | 156.50 | 157.50 | 157.50 | 2,968,000 |
| 2024-06-26 | 152.50 | 164.00 | 152.00 | 160.00 | 160.00 | 7,006,000 |
| 2024-06-25 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 892,000 |
| 2024-06-24 | 152.50 | 153.00 | 151.00 | 151.00 | 151.00 | 780,000 |
| 2024-06-21 | 153.00 | 156.00 | 151.50 | 151.50 | 151.50 | 2,578,000 |
| 2024-06-20 | 150.50 | 153.00 | 149.50 | 151.50 | 151.50 | 1,508,000 |
| 2024-06-19 | 152.50 | 152.50 | 149.50 | 149.50 | 149.50 | 1,315,000 |
| 2024-06-18 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 906,000 |
| 2024-06-17 | 149.50 | 153.00 | 149.00 | 151.00 | 151.00 | 1,609,000 |
| 2024-06-14 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | 794,000 |
| 2024-06-13 | 151.00 | 151.50 | 148.50 | 148.50 | 148.50 | 1,384,000 |
| 2024-06-12 | 153.50 | 154.00 | 149.50 | 150.00 | 150.00 | 1,713,000 |
| 2024-06-11 | 152.50 | 156.00 | 151.50 | 151.50 | 151.50 | 2,074,000 |
| 2024-06-07 | 150.00 | 153.00 | 149.50 | 152.00 | 152.00 | 1,545,000 |
| 2024-06-06 | 153.50 | 154.50 | 149.50 | 149.50 | 149.50 | 1,749,000 |
| 2024-06-05 | 150.50 | 152.50 | 147.00 | 152.50 | 152.50 | 2,876,000 |
| 2024-06-04 | 151.50 | 155.50 | 151.50 | 152.00 | 152.00 | 1,637,000 |
| 2024-06-03 | 151.50 | 152.50 | 150.50 | 151.00 | 151.00 | 739,000 |
| 2024-05-31 | 150.50 | 153.00 | 150.50 | 150.50 | 150.50 | 1,162,000 |
| 2024-05-30 | 153.00 | 153.50 | 150.00 | 150.00 | 150.00 | 1,569,000 |
| 2024-05-29 | 155.00 | 155.50 | 153.00 | 153.50 | 153.50 | 594,000 |
| 2024-05-28 | 152.00 | 155.00 | 152.00 | 154.50 | 154.50 | 1,168,000 |
| 2024-05-27 | 153.00 | 153.50 | 150.50 | 152.00 | 152.00 | 1,587,000 |
| 2024-05-24 | 155.50 | 156.00 | 152.50 | 153.00 | 153.00 | 1,534,000 |
| 2024-05-23 | 159.00 | 162.50 | 155.00 | 155.00 | 155.00 | 3,869,000 |
| 2024-05-22 | 157.50 | 158.00 | 154.00 | 154.00 | 154.00 | 1,621,000 |
| 2024-05-21 | 163.00 | 163.00 | 156.50 | 156.50 | 156.50 | 1,778,000 |
| 2024-05-20 | 160.00 | 163.50 | 156.50 | 160.50 | 160.50 | 2,437,000 |
| 2024-05-17 | 158.50 | 162.50 | 155.50 | 159.00 | 159.00 | 4,290,000 |
| 2024-05-16 | 155.00 | 167.00 | 155.00 | 163.50 | 163.50 | 4,933,000 |
| 2024-05-15 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1,283,000 |
| 2024-05-14 | 149.00 | 152.50 | 149.00 | 152.50 | 152.50 | 1,052,000 |
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.