Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 228.00 | 234.00 | 223.00 | 230.50 | 230.50 | 15,139,000 |
| 2023-11-08 | 219.00 | 236.50 | 215.00 | 226.50 | 226.50 | 27,781,000 |
| 2023-11-07 | 209.00 | 217.50 | 208.50 | 217.50 | 217.50 | 7,557,000 |
| 2023-11-06 | 195.00 | 198.00 | 191.00 | 198.00 | 198.00 | 2,397,000 |
| 2023-11-03 | 194.00 | 197.50 | 192.00 | 193.00 | 193.00 | 2,372,000 |
| 2023-11-02 | 196.00 | 196.50 | 191.50 | 192.00 | 192.00 | 2,772,000 |
| 2023-11-01 | 197.50 | 200.50 | 194.50 | 195.50 | 195.50 | 2,891,000 |
| 2023-10-31 | 198.00 | 203.00 | 194.50 | 196.00 | 196.00 | 4,387,000 |
| 2023-10-30 | 202.00 | 204.00 | 196.50 | 198.00 | 198.00 | 5,885,000 |
| 2023-10-27 | 195.50 | 206.00 | 194.00 | 203.50 | 203.50 | 10,309,000 |
| 2023-10-26 | 195.00 | 199.00 | 192.50 | 197.00 | 197.00 | 6,313,000 |
| 2023-10-25 | 190.50 | 197.50 | 190.00 | 194.50 | 194.50 | 4,133,000 |
| 2023-10-24 | 193.00 | 193.50 | 186.00 | 189.50 | 189.50 | 5,955,000 |
| 2023-10-23 | 183.50 | 193.50 | 182.00 | 189.00 | 189.00 | 5,750,000 |
| 2023-10-20 | 187.50 | 193.50 | 183.00 | 183.50 | 183.50 | 6,110,000 |
| 2023-10-19 | 179.00 | 192.50 | 178.50 | 190.50 | 190.50 | 9,266,000 |
| 2023-10-18 | 179.50 | 181.50 | 175.00 | 175.00 | 175.00 | 1,194,000 |
| 2023-10-17 | 182.50 | 183.00 | 178.50 | 180.00 | 180.00 | 1,481,000 |
| 2023-10-16 | 174.00 | 182.50 | 171.00 | 181.50 | 181.50 | 3,071,000 |
| 2023-10-13 | 176.00 | 178.00 | 172.50 | 173.50 | 173.50 | 1,009,000 |
| 2023-10-12 | 177.50 | 177.50 | 175.00 | 176.00 | 176.00 | 708,000 |
| 2023-10-11 | 176.00 | 179.00 | 173.00 | 176.50 | 176.50 | 1,409,000 |
| 2023-10-06 | 175.50 | 179.50 | 175.00 | 176.50 | 176.50 | 1,154,000 |
| 2023-10-05 | 170.00 | 175.50 | 169.50 | 174.00 | 174.00 | 1,312,000 |
| 2023-10-04 | 170.00 | 171.50 | 167.00 | 168.50 | 168.50 | 2,404,000 |
| 2023-10-03 | 176.00 | 176.50 | 172.00 | 172.00 | 172.00 | 1,403,000 |
| 2023-10-02 | 176.50 | 177.00 | 173.50 | 176.50 | 176.50 | 1,169,000 |
| 2023-09-28 | 174.00 | 178.50 | 171.50 | 174.50 | 174.50 | 1,977,000 |
| 2023-09-27 | 173.50 | 177.50 | 173.50 | 177.00 | 177.00 | 870,000 |
| 2023-09-26 | 178.50 | 179.00 | 173.50 | 173.50 | 173.50 | 1,736,000 |
| 2023-09-25 | 177.00 | 182.00 | 176.50 | 178.50 | 178.50 | 1,185,000 |
| 2023-09-22 | 175.00 | 177.00 | 174.00 | 176.50 | 176.50 | 1,021,000 |
| 2023-09-21 | 179.50 | 180.50 | 176.00 | 176.50 | 176.50 | 1,383,000 |
| 2023-09-20 | 181.00 | 182.00 | 178.50 | 179.50 | 179.50 | 1,107,000 |
| 2023-09-19 | 185.00 | 186.50 | 180.50 | 181.00 | 181.00 | 1,644,000 |
| 2023-09-18 | 187.00 | 189.00 | 185.00 | 185.00 | 185.00 | 1,146,000 |
| 2023-09-15 | 183.50 | 188.50 | 183.50 | 186.00 | 186.00 | 2,417,000 |
| 2023-09-14 | 181.50 | 184.00 | 180.50 | 183.00 | 183.00 | 1,223,000 |
| 2023-09-13 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1,055,000 |
| 2023-09-12 | 179.50 | 181.00 | 177.00 | 180.50 | 180.50 | 1,126,000 |
| 2023-09-11 | 179.00 | 184.00 | 178.00 | 179.00 | 179.00 | 1,857,000 |
| 2023-09-08 | 177.50 | 179.50 | 174.50 | 179.00 | 179.00 | 1,589,000 |
| 2023-09-07 | 178.00 | 179.50 | 177.00 | 177.50 | 177.50 | 1,382,000 |
| 2023-09-06 | 182.50 | 182.50 | 177.00 | 179.00 | 179.00 | 2,387,000 |
| 2023-09-05 | 192.50 | 194.00 | 179.50 | 181.50 | 181.50 | 5,752,000 |
| 2023-09-04 | 195.00 | 195.50 | 192.50 | 195.00 | 195.00 | 1,033,000 |
| 2023-09-01 | 200.50 | 201.00 | 194.50 | 195.00 | 195.00 | 2,370,000 |
| 2023-08-31 | 198.50 | 203.00 | 196.00 | 198.50 | 198.50 | 4,347,000 |
| 2023-08-30 | 188.50 | 198.50 | 187.50 | 198.00 | 198.00 | 4,413,000 |
| 2023-08-29 | 183.50 | 188.00 | 182.50 | 188.00 | 188.00 | 1,363,000 |
| 2023-08-28 | 183.00 | 186.00 | 179.50 | 182.50 | 182.50 | 1,190,000 |
| 2023-08-25 | 180.00 | 183.00 | 180.00 | 181.50 | 181.50 | 953,000 |
| 2023-08-24 | 183.50 | 184.50 | 181.00 | 181.00 | 181.00 | 1,068,000 |
| 2023-08-23 | 185.00 | 185.00 | 181.50 | 182.00 | 182.00 | 923,000 |
| 2023-08-22 | 190.00 | 190.00 | 183.00 | 183.50 | 183.50 | 1,910,000 |
| 2023-08-21 | 184.50 | 190.00 | 184.00 | 188.50 | 188.50 | 1,591,000 |
| 2023-08-18 | 187.50 | 188.50 | 183.50 | 184.00 | 184.00 | 1,243,000 |
| 2023-08-17 | 185.00 | 189.50 | 183.50 | 186.50 | 186.50 | 2,082,000 |
| 2023-08-16 | 181.00 | 189.00 | 179.00 | 186.50 | 186.50 | 2,942,000 |
| 2023-08-15 | 176.50 | 184.00 | 175.50 | 181.00 | 181.00 | 2,642,000 |
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.