Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 227.50 | 231.00 | 221.00 | 223.50 | 196.34 | 4,244,815 |
| 2023-05-18 | 230.00 | 231.50 | 227.00 | 227.00 | 199.42 | 2,486,171 |
| 2023-05-17 | 226.00 | 233.00 | 224.50 | 229.00 | 201.18 | 4,289,994 |
| 2023-05-16 | 223.00 | 227.00 | 221.50 | 226.00 | 198.54 | 3,032,169 |
| 2023-05-15 | 223.50 | 225.50 | 217.50 | 221.00 | 194.15 | 5,962,497 |
| 2023-05-12 | 235.00 | 235.50 | 221.00 | 224.00 | 196.78 | 11,476,291 |
| 2023-05-11 | 242.50 | 243.50 | 236.50 | 237.00 | 208.20 | 3,189,902 |
| 2023-05-10 | 241.00 | 243.00 | 239.00 | 242.50 | 213.04 | 1,826,153 |
| 2023-05-09 | 241.50 | 245.00 | 238.50 | 239.50 | 210.40 | 3,273,389 |
| 2023-05-08 | 247.00 | 247.50 | 238.00 | 239.50 | 210.40 | 3,912,011 |
| 2023-05-05 | 248.50 | 250.50 | 244.50 | 245.00 | 215.23 | 2,935,935 |
| 2023-05-04 | 245.50 | 249.00 | 244.50 | 247.00 | 216.99 | 3,921,249 |
| 2023-05-03 | 250.00 | 250.00 | 245.50 | 245.50 | 215.67 | 2,824,917 |
| 2023-05-02 | 241.50 | 251.50 | 241.50 | 248.50 | 218.31 | 5,117,989 |
| 2023-04-28 | 246.50 | 250.00 | 240.50 | 241.00 | 211.72 | 6,127,559 |
| 2023-04-27 | 239.50 | 242.50 | 235.50 | 238.00 | 209.08 | 4,697,273 |
| 2023-04-26 | 241.00 | 242.50 | 234.50 | 239.50 | 210.40 | 5,925,926 |
| 2023-04-25 | 252.00 | 253.50 | 239.00 | 242.00 | 212.60 | 8,676,509 |
| 2023-04-24 | 251.00 | 256.00 | 250.50 | 251.00 | 220.50 | 4,709,805 |
| 2023-04-21 | 270.50 | 271.50 | 253.00 | 253.00 | 222.26 | 11,945,580 |
| 2023-04-20 | 283.00 | 286.00 | 270.50 | 270.50 | 237.63 | 10,911,286 |
| 2023-04-19 | 278.00 | 284.50 | 275.00 | 281.00 | 246.86 | 7,469,471 |
| 2023-04-18 | 276.00 | 281.50 | 273.50 | 278.50 | 244.66 | 5,432,967 |
| 2023-04-17 | 275.00 | 279.50 | 272.50 | 275.00 | 241.59 | 3,158,163 |
| 2023-04-14 | 280.00 | 282.00 | 272.00 | 274.50 | 241.15 | 7,031,696 |
| 2023-04-13 | 270.00 | 287.00 | 270.00 | 279.00 | 245.10 | 13,410,506 |
| 2023-04-12 | 267.50 | 271.50 | 267.00 | 270.00 | 237.19 | 2,653,913 |
| 2023-04-11 | 268.50 | 269.50 | 266.00 | 267.00 | 234.56 | 2,051,088 |
| 2023-04-10 | 273.00 | 275.00 | 267.00 | 267.50 | 235.00 | 4,239,227 |
| 2023-04-07 | 271.50 | 274.00 | 269.50 | 272.50 | 239.39 | 4,032,060 |
| 2023-04-06 | 264.00 | 275.50 | 263.50 | 271.50 | 238.51 | 8,160,276 |
| 2023-03-31 | 271.50 | 275.00 | 267.00 | 267.00 | 234.56 | 6,446,078 |
| 2023-03-30 | 271.00 | 273.00 | 266.00 | 270.50 | 237.63 | 6,729,745 |
| 2023-03-29 | 264.00 | 271.00 | 263.50 | 270.50 | 237.63 | 7,606,627 |
| 2023-03-28 | 272.00 | 274.00 | 261.00 | 261.50 | 229.73 | 7,667,031 |
| 2023-03-27 | 269.00 | 272.50 | 266.00 | 269.00 | 236.32 | 5,617,535 |
| 2023-03-24 | 262.00 | 269.50 | 259.00 | 269.00 | 236.32 | 7,595,292 |
| 2023-03-23 | 263.50 | 269.50 | 260.50 | 261.50 | 229.73 | 9,817,503 |
| 2023-03-22 | 256.50 | 261.00 | 256.50 | 260.50 | 228.85 | 3,630,663 |
| 2023-03-21 | 256.00 | 260.50 | 253.50 | 254.50 | 223.58 | 3,670,766 |
| 2023-03-20 | 252.50 | 256.00 | 249.00 | 254.50 | 223.58 | 3,300,612 |
| 2023-03-17 | 252.50 | 256.00 | 249.00 | 254.00 | 223.14 | 4,891,234 |
| 2023-03-16 | 262.50 | 263.00 | 250.50 | 250.50 | 220.06 | 7,422,034 |
| 2023-03-15 | 258.50 | 262.00 | 255.50 | 260.00 | 228.41 | 4,028,414 |
| 2023-03-14 | 253.00 | 264.00 | 252.50 | 253.50 | 222.70 | 5,737,897 |
| 2023-03-13 | 252.50 | 257.00 | 246.00 | 256.50 | 225.33 | 6,483,827 |
| 2023-03-10 | 263.50 | 266.00 | 256.50 | 258.50 | 227.09 | 6,002,864 |
| 2023-03-09 | 265.50 | 266.00 | 262.50 | 264.00 | 231.92 | 2,315,409 |
| 2023-03-08 | 266.50 | 271.50 | 264.00 | 264.00 | 231.92 | 4,441,760 |
| 2023-03-07 | 269.50 | 273.00 | 266.00 | 267.00 | 234.56 | 3,980,916 |
| 2023-03-06 | 265.00 | 271.50 | 258.50 | 269.50 | 236.76 | 8,186,406 |
| 2023-03-03 | 270.50 | 274.00 | 265.50 | 267.00 | 234.56 | 5,635,305 |
| 2023-03-02 | 261.50 | 276.00 | 261.50 | 270.50 | 237.63 | 6,719,830 |
| 2023-03-01 | 262.00 | 264.50 | 260.00 | 261.00 | 229.29 | 3,388,489 |
| 2023-02-24 | 267.50 | 268.50 | 258.00 | 262.00 | 230.17 | 7,537,620 |
| 2023-02-23 | 264.50 | 269.00 | 264.00 | 266.50 | 234.12 | 5,737,587 |
| 2023-02-22 | 274.00 | 275.00 | 265.50 | 266.00 | 233.68 | 9,744,121 |
| 2023-02-21 | 281.00 | 281.50 | 276.00 | 276.00 | 242.47 | 6,348,047 |
| 2023-02-20 | 303.00 | 303.00 | 278.50 | 280.00 | 245.98 | 22,297,896 |
| 2023-02-17 | 276.00 | 280.00 | 274.00 | 275.50 | 242.03 | 4,894,704 |
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.