Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 174.00 | 176.50 | 174.00 | 174.00 | 174.00 | 1,069,000 |
| 2024-02-01 | 173.00 | 173.50 | 171.00 | 173.00 | 173.00 | 932,000 |
| 2024-01-31 | 171.00 | 173.50 | 171.00 | 173.00 | 173.00 | 1,127,000 |
| 2024-01-30 | 176.50 | 177.50 | 172.50 | 172.50 | 172.50 | 1,587,000 |
| 2024-01-29 | 176.00 | 176.00 | 174.00 | 175.50 | 175.50 | 915,000 |
| 2024-01-26 | 173.50 | 177.00 | 173.50 | 176.50 | 176.50 | 1,139,000 |
| 2024-01-25 | 176.00 | 176.50 | 173.00 | 174.00 | 174.00 | 1,485,000 |
| 2024-01-24 | 179.00 | 181.00 | 176.50 | 176.50 | 176.50 | 1,585,000 |
| 2024-01-23 | 179.50 | 180.00 | 177.50 | 179.50 | 179.50 | 1,240,000 |
| 2024-01-22 | 180.00 | 183.00 | 178.00 | 179.50 | 179.50 | 3,362,000 |
| 2024-01-19 | 175.00 | 177.00 | 172.50 | 175.50 | 175.50 | 1,998,000 |
| 2024-01-18 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 2,384,000 |
| 2024-01-17 | 178.00 | 178.50 | 171.00 | 172.50 | 172.50 | 3,831,000 |
| 2024-01-16 | 182.00 | 182.00 | 176.50 | 177.50 | 177.50 | 2,996,000 |
| 2024-01-15 | 180.50 | 183.00 | 179.00 | 182.50 | 182.50 | 1,667,328 |
| 2024-01-12 | 183.00 | 184.50 | 180.00 | 180.00 | 180.00 | 1,839,000 |
| 2024-01-11 | 183.50 | 184.00 | 181.50 | 184.00 | 184.00 | 1,084,000 |
| 2024-01-10 | 182.00 | 183.50 | 180.50 | 183.50 | 183.50 | 1,376,000 |
| 2024-01-09 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 1,229,000 |
| 2024-01-08 | 184.50 | 185.50 | 183.00 | 183.50 | 183.50 | 990,000 |
| 2024-01-05 | 183.00 | 186.00 | 182.00 | 184.50 | 184.50 | 1,609,000 |
| 2024-01-04 | 191.00 | 192.50 | 181.00 | 183.00 | 183.00 | 5,493,000 |
| 2024-01-03 | 194.50 | 196.00 | 192.00 | 192.00 | 192.00 | 1,542,000 |
| 2024-01-02 | 194.00 | 195.00 | 192.50 | 193.50 | 193.50 | 833,000 |
| 2023-12-29 | 192.50 | 195.00 | 192.50 | 194.50 | 194.50 | 1,013,000 |
| 2023-12-28 | 196.00 | 196.00 | 192.00 | 192.50 | 192.50 | 2,465,000 |
| 2023-12-27 | 202.00 | 202.00 | 196.00 | 196.50 | 196.50 | 3,928,000 |
| 2023-12-26 | 192.50 | 198.00 | 192.50 | 197.00 | 197.00 | 2,264,000 |
| 2023-12-25 | 195.50 | 196.00 | 192.50 | 192.50 | 192.50 | 1,113,000 |
| 2023-12-22 | 193.00 | 194.50 | 192.50 | 194.50 | 194.50 | 1,045,000 |
| 2023-12-21 | 191.00 | 193.50 | 189.50 | 192.50 | 192.50 | 1,297,000 |
| 2023-12-20 | 192.50 | 194.50 | 191.00 | 191.50 | 191.50 | 1,203,000 |
| 2023-12-19 | 193.50 | 194.50 | 191.00 | 191.50 | 191.50 | 1,194,000 |
| 2023-12-18 | 197.00 | 198.00 | 193.00 | 193.50 | 193.50 | 1,738,000 |
| 2023-12-15 | 194.00 | 198.50 | 191.50 | 196.50 | 196.50 | 2,899,000 |
| 2023-12-14 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 1,943,000 |
| 2023-12-13 | 195.50 | 196.00 | 191.00 | 191.00 | 191.00 | 1,863,000 |
| 2023-12-12 | 193.50 | 196.50 | 192.00 | 194.50 | 194.50 | 1,926,000 |
| 2023-12-11 | 193.50 | 194.50 | 191.00 | 191.00 | 191.00 | 1,384,000 |
| 2023-12-08 | 194.50 | 195.50 | 193.00 | 193.50 | 193.50 | 1,590,000 |
| 2023-12-07 | 196.50 | 198.00 | 193.50 | 193.50 | 193.50 | 1,787,000 |
| 2023-12-06 | 198.50 | 199.00 | 193.00 | 195.50 | 195.50 | 3,930,000 |
| 2023-12-05 | 206.50 | 206.50 | 198.00 | 198.00 | 198.00 | 5,342,000 |
| 2023-12-04 | 207.00 | 208.50 | 204.00 | 205.00 | 205.00 | 2,552,000 |
| 2023-12-01 | 206.50 | 209.00 | 205.00 | 205.00 | 205.00 | 3,192,000 |
| 2023-11-30 | 209.50 | 210.00 | 204.50 | 205.00 | 205.00 | 2,659,000 |
| 2023-11-29 | 205.00 | 208.50 | 203.50 | 208.00 | 208.00 | 2,106,000 |
| 2023-11-28 | 205.50 | 206.00 | 204.00 | 204.00 | 204.00 | 1,824,000 |
| 2023-11-27 | 207.50 | 211.00 | 204.00 | 204.00 | 204.00 | 4,665,000 |
| 2023-11-24 | 206.00 | 207.00 | 202.00 | 205.00 | 205.00 | 2,618,000 |
| 2023-11-23 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,955,000 |
| 2023-11-22 | 208.00 | 211.00 | 204.00 | 204.50 | 204.50 | 4,501,000 |
| 2023-11-21 | 207.00 | 208.50 | 202.50 | 205.50 | 205.50 | 3,913,000 |
| 2023-11-20 | 207.00 | 209.50 | 205.50 | 206.00 | 206.00 | 3,054,000 |
| 2023-11-17 | 212.00 | 213.00 | 205.50 | 206.50 | 206.50 | 6,446,000 |
| 2023-11-16 | 215.50 | 221.50 | 211.50 | 211.50 | 211.50 | 7,064,000 |
| 2023-11-15 | 214.50 | 216.50 | 212.50 | 214.00 | 214.00 | 4,824,000 |
| 2023-11-14 | 216.50 | 218.00 | 208.50 | 211.50 | 211.50 | 10,524,000 |
| 2023-11-13 | 223.00 | 226.00 | 214.50 | 218.00 | 218.00 | 13,158,000 |
| 2023-11-10 | 253.50 | 253.50 | 219.50 | 220.50 | 220.50 | 43,704,000 |
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.