Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 153.50 | 153.50 | 149.00 | 149.50 | 149.50 | 1,039,000 |
| 2024-05-10 | 152.50 | 154.00 | 149.50 | 153.00 | 153.00 | 1,526,000 |
| 2024-05-09 | 156.50 | 156.50 | 152.50 | 152.50 | 152.50 | 809,000 |
| 2024-05-08 | 157.00 | 157.00 | 153.50 | 157.00 | 157.00 | 1,523,000 |
| 2024-05-07 | 160.50 | 162.00 | 155.50 | 156.00 | 156.00 | 1,281,000 |
| 2024-05-06 | 159.50 | 161.00 | 158.50 | 159.50 | 159.50 | 1,198,000 |
| 2024-05-03 | 161.00 | 162.50 | 157.50 | 158.00 | 158.00 | 1,492,000 |
| 2024-05-02 | 159.50 | 161.00 | 157.50 | 160.50 | 160.50 | 1,022,000 |
| 2024-04-30 | 158.00 | 160.00 | 157.00 | 158.50 | 158.50 | 890,000 |
| 2024-04-29 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1,909,000 |
| 2024-04-26 | 153.50 | 155.00 | 152.00 | 153.00 | 153.00 | 1,060,000 |
| 2024-04-25 | 155.00 | 156.00 | 152.00 | 152.50 | 152.50 | 1,077,000 |
| 2024-04-24 | 155.00 | 157.00 | 153.00 | 153.50 | 153.50 | 1,464,000 |
| 2024-04-23 | 150.50 | 156.00 | 150.50 | 155.00 | 155.00 | 3,067,000 |
| 2024-04-22 | 144.00 | 154.00 | 144.00 | 149.00 | 149.00 | 3,870,000 |
| 2024-04-19 | 155.50 | 157.00 | 145.00 | 145.50 | 145.50 | 6,264,000 |
| 2024-04-18 | 157.00 | 161.00 | 154.00 | 157.00 | 157.00 | 2,552,000 |
| 2024-04-17 | 159.50 | 161.00 | 157.00 | 158.00 | 158.00 | 2,181,000 |
| 2024-04-16 | 165.00 | 165.50 | 157.00 | 159.00 | 159.00 | 4,659,000 |
| 2024-04-15 | 166.50 | 169.00 | 165.00 | 166.00 | 166.00 | 2,892,000 |
| 2024-04-12 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 2,019,000 |
| 2024-04-11 | 176.50 | 177.50 | 174.50 | 175.50 | 175.50 | 1,730,000 |
| 2024-04-10 | 175.00 | 177.00 | 173.50 | 175.00 | 175.00 | 1,383,000 |
| 2024-04-09 | 175.00 | 176.00 | 173.50 | 173.50 | 173.50 | 1,263,000 |
| 2024-04-08 | 172.50 | 178.50 | 171.00 | 174.00 | 174.00 | 2,242,000 |
| 2024-04-03 | 171.00 | 172.50 | 170.00 | 172.00 | 172.00 | 1,518,000 |
| 2024-04-02 | 173.50 | 174.50 | 172.00 | 172.50 | 172.50 | 1,418,000 |
| 2024-04-01 | 180.00 | 180.00 | 172.50 | 172.50 | 172.50 | 4,433,000 |
| 2024-03-29 | 174.50 | 175.00 | 173.50 | 174.00 | 174.00 | 563,000 |
| 2024-03-28 | 176.00 | 176.00 | 173.50 | 174.00 | 174.00 | 1,506,000 |
| 2024-03-27 | 171.50 | 176.50 | 171.00 | 174.00 | 174.00 | 2,473,000 |
| 2024-03-26 | 175.50 | 177.50 | 169.00 | 171.00 | 171.00 | 1,962,000 |
| 2024-03-25 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1,338,335 |
| 2024-03-22 | 173.50 | 176.50 | 172.50 | 172.50 | 172.50 | 1,802,000 |
| 2024-03-21 | 168.50 | 174.00 | 168.50 | 172.50 | 172.50 | 1,990,000 |
| 2024-03-20 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,472,795 |
| 2024-03-19 | 164.50 | 167.00 | 164.00 | 165.00 | 165.00 | 1,277,000 |
| 2024-03-18 | 169.50 | 169.50 | 165.00 | 165.00 | 165.00 | 1,604,000 |
| 2024-03-15 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 1,139,000 |
| 2024-03-14 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | 2,127,000 |
| 2024-03-13 | 172.00 | 172.50 | 167.00 | 167.00 | 167.00 | 2,137,000 |
| 2024-03-12 | 171.50 | 173.50 | 170.50 | 171.00 | 171.00 | 1,452,000 |
| 2024-03-11 | 172.00 | 173.50 | 169.00 | 170.50 | 170.50 | 2,263,000 |
| 2024-03-08 | 184.50 | 186.50 | 171.00 | 171.00 | 171.00 | 9,379,000 |
| 2024-03-07 | 168.00 | 184.00 | 161.00 | 184.00 | 184.00 | 9,606,000 |
| 2024-03-06 | 168.50 | 170.50 | 167.50 | 167.50 | 167.50 | 1,744,000 |
| 2024-03-05 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | 2,299,000 |
| 2024-03-04 | 173.00 | 173.50 | 170.00 | 171.00 | 171.00 | 2,448,000 |
| 2024-03-01 | 177.00 | 179.50 | 173.50 | 174.00 | 174.00 | 1,907,000 |
| 2024-02-29 | 178.00 | 178.00 | 175.50 | 176.50 | 176.50 | 1,414,000 |
| 2024-02-27 | 181.50 | 182.00 | 176.50 | 177.00 | 177.00 | 1,710,000 |
| 2024-02-26 | 176.50 | 182.00 | 175.00 | 181.00 | 181.00 | 2,492,000 |
| 2024-02-23 | 176.00 | 178.00 | 175.50 | 176.50 | 176.50 | 994,000 |
| 2024-02-22 | 179.00 | 179.00 | 175.50 | 175.50 | 175.50 | 1,094,000 |
| 2024-02-21 | 180.00 | 182.00 | 177.00 | 177.00 | 177.00 | 1,885,000 |
| 2024-02-20 | 178.00 | 179.00 | 176.50 | 178.00 | 178.00 | 923,000 |
| 2024-02-19 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 1,648,000 |
| 2024-02-16 | 174.00 | 177.50 | 172.00 | 177.00 | 177.00 | 1,928,000 |
| 2024-02-15 | 172.50 | 174.50 | 171.00 | 173.00 | 173.00 | 1,475,000 |
| 2024-02-05 | 174.00 | 175.50 | 172.00 | 172.50 | 172.50 | 1,059,000 |
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.