Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 273.50 | 279.50 | 271.50 | 276.00 | 242.47 | 5,061,017 |
| 2023-02-15 | 274.00 | 276.50 | 269.00 | 271.50 | 238.51 | 4,736,090 |
| 2023-02-14 | 280.50 | 282.00 | 271.00 | 271.00 | 238.07 | 8,445,599 |
| 2023-02-13 | 291.00 | 291.50 | 278.00 | 278.00 | 244.22 | 9,003,107 |
| 2023-02-10 | 285.50 | 290.00 | 282.50 | 290.00 | 254.76 | 13,168,142 |
| 2023-02-09 | 292.50 | 296.50 | 279.50 | 284.00 | 249.49 | 19,803,393 |
| 2023-02-08 | 275.00 | 294.50 | 274.50 | 288.00 | 253.01 | 23,152,440 |
| 2023-02-07 | 268.50 | 273.00 | 268.00 | 273.00 | 239.83 | 11,055,595 |
| 2023-02-06 | 266.00 | 275.00 | 265.00 | 265.00 | 232.80 | 12,079,221 |
| 2023-02-03 | 265.50 | 270.50 | 263.00 | 263.00 | 231.05 | 10,349,394 |
| 2023-02-02 | 264.00 | 268.50 | 261.00 | 264.50 | 232.36 | 6,646,921 |
| 2023-02-01 | 268.00 | 269.50 | 260.50 | 260.50 | 228.85 | 14,106,299 |
| 2023-01-31 | 251.00 | 269.00 | 249.50 | 269.00 | 236.32 | 14,908,938 |
| 2023-01-30 | 246.00 | 251.00 | 244.50 | 250.50 | 220.06 | 6,804,210 |
| 2023-01-17 | 242.00 | 246.00 | 238.50 | 244.50 | 214.79 | 8,613,358 |
| 2023-01-16 | 232.50 | 242.00 | 230.50 | 241.00 | 211.72 | 9,733,734 |
| 2023-01-13 | 227.00 | 232.00 | 225.50 | 232.00 | 203.81 | 6,891,290 |
| 2023-01-12 | 235.50 | 236.00 | 226.00 | 226.50 | 198.98 | 13,852,011 |
| 2023-01-11 | 242.00 | 244.50 | 236.00 | 237.00 | 208.20 | 7,635,618 |
| 2023-01-10 | 246.50 | 247.00 | 237.00 | 238.00 | 209.08 | 7,524,476 |
| 2023-01-09 | 245.50 | 247.50 | 242.00 | 245.00 | 215.23 | 5,707,537 |
| 2023-01-06 | 242.00 | 244.50 | 239.00 | 241.50 | 212.16 | 4,547,687 |
| 2023-01-05 | 243.50 | 248.00 | 240.00 | 240.00 | 210.84 | 6,733,894 |
| 2023-01-04 | 246.50 | 248.50 | 240.00 | 240.00 | 210.84 | 6,762,901 |
| 2023-01-03 | 245.50 | 248.00 | 243.00 | 244.50 | 214.79 | 6,573,145 |
| 2022-12-30 | 243.50 | 251.00 | 242.50 | 245.50 | 215.67 | 8,581,692 |
| 2022-12-29 | 252.00 | 254.50 | 241.50 | 243.00 | 213.48 | 18,881,619 |
| 2022-12-28 | 264.00 | 267.50 | 257.00 | 257.00 | 225.77 | 11,163,094 |
| 2022-12-27 | 260.50 | 264.50 | 253.50 | 264.50 | 232.36 | 9,266,205 |
| 2022-12-26 | 262.00 | 269.50 | 258.00 | 258.00 | 226.65 | 14,333,952 |
| 2022-12-23 | 260.00 | 264.50 | 257.00 | 259.50 | 227.97 | 16,822,662 |
| 2022-12-22 | 243.00 | 262.50 | 240.00 | 262.50 | 230.61 | 13,361,719 |
| 2022-12-21 | 242.00 | 244.50 | 238.00 | 239.00 | 209.96 | 6,936,240 |
| 2022-12-20 | 242.00 | 246.50 | 236.00 | 236.50 | 207.76 | 8,091,379 |
| 2022-12-19 | 241.00 | 247.50 | 240.50 | 241.50 | 212.16 | 6,259,392 |
| 2022-12-16 | 242.50 | 251.50 | 242.50 | 243.00 | 213.48 | 9,129,059 |
| 2022-12-15 | 257.00 | 258.00 | 246.50 | 247.00 | 216.99 | 10,465,552 |
| 2022-12-14 | 254.00 | 259.00 | 244.50 | 259.00 | 227.53 | 13,179,235 |
| 2022-12-13 | 261.00 | 265.50 | 253.50 | 253.50 | 222.70 | 9,362,283 |
| 2022-12-12 | 256.00 | 260.00 | 254.00 | 257.00 | 225.77 | 8,065,565 |
| 2022-12-09 | 267.00 | 268.00 | 258.50 | 260.00 | 228.41 | 14,654,230 |
| 2022-12-08 | 274.50 | 275.00 | 267.00 | 267.00 | 234.56 | 10,879,151 |
| 2022-12-07 | 279.50 | 283.00 | 266.50 | 275.00 | 241.59 | 20,712,436 |
| 2022-12-06 | 298.00 | 309.50 | 275.50 | 279.00 | 245.10 | 29,170,826 |
| 2022-12-05 | 295.50 | 298.00 | 291.50 | 297.00 | 260.91 | 9,289,403 |
| 2022-12-02 | 294.00 | 302.00 | 293.50 | 294.50 | 258.72 | 15,894,631 |
| 2022-12-01 | 291.00 | 298.00 | 286.00 | 291.50 | 256.08 | 14,951,445 |
| 2022-11-30 | 289.50 | 290.50 | 285.00 | 286.00 | 251.25 | 8,718,277 |
| 2022-11-29 | 296.50 | 298.00 | 283.50 | 287.00 | 252.13 | 18,059,605 |
| 2022-11-28 | 279.50 | 301.00 | 275.50 | 295.00 | 259.16 | 24,314,097 |
| 2022-11-25 | 292.00 | 300.00 | 281.00 | 281.00 | 246.86 | 27,669,458 |
| 2022-11-24 | 289.50 | 294.00 | 282.00 | 290.00 | 254.76 | 27,551,701 |
| 2022-11-23 | 265.50 | 289.50 | 264.50 | 289.50 | 254.33 | 25,815,545 |
| 2022-11-22 | 275.00 | 277.00 | 262.00 | 263.50 | 231.48 | 12,399,191 |
| 2022-11-21 | 275.00 | 281.00 | 270.00 | 272.00 | 238.95 | 14,747,161 |
| 2022-11-18 | 261.00 | 279.00 | 260.00 | 275.00 | 241.59 | 19,657,910 |
| 2022-11-17 | 258.50 | 266.00 | 257.00 | 259.00 | 227.53 | 13,771,595 |
| 2022-11-16 | 251.00 | 260.00 | 250.00 | 256.50 | 225.33 | 10,628,429 |
| 2022-11-15 | 251.50 | 254.50 | 248.00 | 249.50 | 219.19 | 7,191,680 |
| 2022-11-14 | 256.00 | 256.50 | 247.00 | 250.00 | 219.62 | 9,776,735 |
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.