Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 183.00 | 184.00 | 170.50 | 175.50 | 175.50 | 6,115,000 |
| 2023-08-11 | 183.50 | 187.00 | 181.50 | 184.50 | 184.50 | 1,438,000 |
| 2023-08-10 | 184.00 | 188.50 | 183.00 | 183.50 | 183.50 | 1,905,000 |
| 2023-08-09 | 182.50 | 187.00 | 181.00 | 184.00 | 184.00 | 2,105,000 |
| 2023-08-08 | 189.00 | 190.00 | 184.00 | 184.00 | 184.00 | 1,833,000 |
| 2023-08-07 | 191.50 | 191.50 | 188.00 | 188.00 | 188.00 | 1,365,000 |
| 2023-08-04 | 189.50 | 192.50 | 186.00 | 192.00 | 192.00 | 1,801,000 |
| 2023-08-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-08-02 | 193.50 | 196.00 | 189.00 | 189.00 | 189.00 | 3,058,000 |
| 2023-08-01 | 195.00 | 198.50 | 193.50 | 194.50 | 194.50 | 1,718,000 |
| 2023-07-31 | 199.00 | 200.00 | 194.00 | 194.00 | 194.00 | 2,024,000 |
| 2023-07-28 | 200.00 | 201.00 | 195.00 | 198.50 | 198.50 | 2,211,000 |
| 2023-07-27 | 200.50 | 203.00 | 200.00 | 200.00 | 200.00 | 1,401,000 |
| 2023-07-26 | 207.50 | 208.00 | 200.00 | 200.50 | 200.50 | 2,059,000 |
| 2023-07-25 | 205.00 | 208.50 | 202.50 | 206.50 | 206.50 | 2,164,000 |
| 2023-07-24 | 205.50 | 207.50 | 201.50 | 203.50 | 203.50 | 1,984,000 |
| 2023-07-21 | 212.00 | 215.00 | 204.50 | 205.00 | 205.00 | 4,164,000 |
| 2023-07-20 | 208.00 | 211.50 | 206.00 | 211.00 | 211.00 | 2,840,000 |
| 2023-07-19 | 203.00 | 211.00 | 203.00 | 208.00 | 208.00 | 3,197,000 |
| 2023-07-18 | 210.00 | 211.00 | 201.50 | 202.50 | 202.50 | 3,081,000 |
| 2023-07-17 | 209.00 | 214.50 | 206.50 | 210.00 | 210.00 | 5,258,000 |
| 2023-07-14 | 192.00 | 200.00 | 189.00 | 198.00 | 198.00 | 3,150,000 |
| 2023-07-13 | 202.50 | 203.00 | 192.50 | 192.50 | 192.50 | 5,447,000 |
| 2023-07-12 | 206.00 | 207.00 | 201.50 | 202.00 | 202.00 | 1,901,000 |
| 2023-07-11 | 208.00 | 209.00 | 205.50 | 205.50 | 205.50 | 1,246,000 |
| 2023-07-10 | 213.00 | 214.00 | 206.50 | 208.00 | 208.00 | 2,292,000 |
| 2023-07-07 | 205.50 | 208.00 | 204.50 | 205.00 | 205.00 | 1,606,000 |
| 2023-07-06 | 210.00 | 211.50 | 205.00 | 206.00 | 206.00 | 2,930,000 |
| 2023-07-05 | 210.00 | 214.00 | 209.00 | 209.00 | 209.00 | 1,946,000 |
| 2023-07-04 | 212.00 | 215.00 | 209.50 | 210.00 | 210.00 | 1,781,000 |
| 2023-07-03 | 216.00 | 216.00 | 208.50 | 212.00 | 212.00 | 3,387,000 |
| 2023-06-30 | 220.50 | 223.00 | 216.00 | 216.00 | 216.00 | 2,077,000 |
| 2023-06-29 | 221.00 | 226.50 | 219.00 | 220.00 | 220.00 | 3,508,000 |
| 2023-06-28 | 222.50 | 224.00 | 216.00 | 219.50 | 219.50 | 2,947,000 |
| 2023-06-27 | 209.50 | 227.50 | 208.50 | 220.00 | 220.00 | 5,582,000 |
| 2023-06-26 | 209.50 | 211.50 | 205.00 | 209.50 | 209.50 | 2,081,000 |
| 2023-06-21 | 214.00 | 215.50 | 210.00 | 210.00 | 210.00 | 2,169,000 |
| 2023-06-20 | 216.00 | 217.50 | 214.50 | 215.50 | 215.50 | 1,015,000 |
| 2023-06-19 | 216.00 | 222.00 | 215.50 | 216.00 | 216.00 | 2,396,000 |
| 2023-06-16 | 208.50 | 219.50 | 207.50 | 216.00 | 216.00 | 4,316,000 |
| 2023-06-15 | 208.75 | 208.75 | 199.13 | 201.75 | 201.65 | 4,660,246 |
| 2023-06-14 | 212.69 | 214.88 | 207.00 | 207.00 | 206.90 | 2,723,713 |
| 2023-06-13 | 212.25 | 212.69 | 209.63 | 210.07 | 209.96 | 1,782,295 |
| 2023-06-12 | 210.50 | 211.38 | 208.32 | 210.94 | 210.84 | 1,721,743 |
| 2023-06-09 | 236.50 | 241.50 | 234.50 | 239.00 | 209.96 | 2,044,851 |
| 2023-06-08 | 240.00 | 240.50 | 233.00 | 233.50 | 205.13 | 2,642,911 |
| 2023-06-07 | 241.00 | 243.00 | 239.50 | 240.00 | 210.84 | 1,723,808 |
| 2023-06-06 | 237.50 | 241.00 | 235.50 | 239.50 | 210.40 | 2,273,731 |
| 2023-06-05 | 240.00 | 243.00 | 235.00 | 236.00 | 207.33 | 3,092,261 |
| 2023-06-02 | 230.00 | 244.00 | 229.50 | 239.50 | 210.40 | 6,083,225 |
| 2023-06-01 | 230.00 | 231.50 | 227.50 | 228.00 | 200.30 | 1,586,646 |
| 2023-05-31 | 224.00 | 230.50 | 223.00 | 230.50 | 202.49 | 2,613,710 |
| 2023-05-30 | 225.00 | 228.00 | 222.50 | 223.00 | 195.91 | 1,623,613 |
| 2023-05-29 | 221.50 | 226.00 | 219.50 | 224.50 | 197.22 | 2,130,739 |
| 2023-05-26 | 225.50 | 226.00 | 218.50 | 220.50 | 193.71 | 3,163,844 |
| 2023-05-25 | 229.50 | 230.00 | 225.00 | 225.00 | 197.66 | 1,780,960 |
| 2023-05-24 | 233.00 | 233.50 | 226.00 | 228.50 | 200.74 | 2,440,831 |
| 2023-05-23 | 229.00 | 234.00 | 227.50 | 232.00 | 203.81 | 2,785,163 |
| 2023-05-22 | 223.50 | 232.00 | 223.50 | 228.50 | 200.74 | 4,365,138 |
| 2023-05-19 | 227.50 | 231.00 | 221.00 | 223.50 | 196.34 | 4,244,815 |
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.