Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 249.00 | 264.50 | 246.00 | 252.50 | 221.82 | 23,064,992 |
| 2022-11-10 | 249.50 | 254.50 | 243.00 | 243.00 | 213.48 | 9,060,523 |
| 2022-11-09 | 244.00 | 247.50 | 241.50 | 243.50 | 213.91 | 6,001,651 |
| 2022-11-08 | 248.00 | 257.50 | 242.00 | 243.00 | 213.48 | 10,069,724 |
| 2022-11-07 | 249.50 | 251.00 | 242.50 | 246.00 | 216.11 | 7,518,346 |
| 2022-11-04 | 245.00 | 251.00 | 245.00 | 247.50 | 217.43 | 7,783,880 |
| 2022-11-03 | 238.50 | 247.50 | 238.00 | 246.00 | 216.11 | 9,997,775 |
| 2022-11-02 | 241.00 | 247.00 | 237.50 | 242.00 | 212.60 | 11,730,772 |
| 2022-11-01 | 230.00 | 243.50 | 227.50 | 239.50 | 210.40 | 11,272,064 |
| 2022-10-31 | 225.00 | 233.00 | 224.50 | 228.00 | 200.30 | 8,071,198 |
| 2022-10-28 | 228.00 | 234.50 | 222.00 | 223.50 | 196.34 | 14,193,417 |
| 2022-10-27 | 210.00 | 232.00 | 209.00 | 232.00 | 203.81 | 15,116,419 |
| 2022-10-26 | 210.50 | 213.50 | 201.00 | 211.00 | 185.36 | 12,287,441 |
| 2022-10-25 | 219.00 | 221.00 | 210.00 | 210.50 | 184.92 | 9,730,622 |
| 2022-10-24 | 220.00 | 223.00 | 216.00 | 216.00 | 189.76 | 6,354,100 |
| 2022-10-21 | 224.50 | 225.00 | 215.00 | 215.00 | 188.88 | 7,733,399 |
| 2022-10-20 | 229.00 | 229.50 | 217.00 | 227.50 | 199.86 | 13,219,875 |
| 2022-10-19 | 237.00 | 241.00 | 231.50 | 231.50 | 203.37 | 7,553,430 |
| 2022-10-18 | 241.00 | 247.00 | 235.00 | 235.00 | 206.45 | 10,103,764 |
| 2022-10-17 | 239.00 | 240.50 | 226.00 | 239.00 | 209.96 | 12,413,128 |
| 2022-10-14 | 244.00 | 251.00 | 238.00 | 243.50 | 213.91 | 12,820,137 |
| 2022-10-13 | 252.00 | 255.50 | 230.00 | 234.50 | 206.01 | 17,069,032 |
| 2022-10-12 | 247.00 | 254.50 | 242.50 | 252.00 | 221.38 | 12,259,828 |
| 2022-10-11 | 251.00 | 261.00 | 243.00 | 244.50 | 214.79 | 15,309,314 |
| 2022-10-07 | 263.50 | 268.00 | 256.50 | 257.00 | 225.77 | 16,977,750 |
| 2022-10-06 | 245.50 | 269.00 | 243.00 | 259.50 | 227.97 | 20,262,295 |
| 2022-10-05 | 242.00 | 251.00 | 235.50 | 245.50 | 215.67 | 13,052,398 |
| 2022-10-04 | 240.00 | 243.00 | 234.50 | 240.00 | 210.84 | 9,922,146 |
| 2022-10-03 | 245.00 | 253.00 | 233.00 | 233.50 | 205.13 | 14,797,313 |
| 2022-09-30 | 241.50 | 252.50 | 237.00 | 252.50 | 221.82 | 20,568,135 |
| 2022-09-29 | 235.00 | 248.50 | 234.00 | 248.50 | 218.31 | 15,214,767 |
| 2022-09-28 | 242.50 | 244.00 | 226.00 | 226.00 | 198.54 | 13,944,431 |
| 2022-09-27 | 244.50 | 247.00 | 228.50 | 242.50 | 213.04 | 21,893,071 |
| 2022-09-26 | 266.00 | 266.00 | 244.00 | 245.50 | 215.67 | 16,607,070 |
| 2022-09-23 | 256.50 | 270.50 | 256.00 | 267.00 | 234.56 | 21,330,623 |
| 2022-09-22 | 258.00 | 264.50 | 252.00 | 259.50 | 227.97 | 15,699,063 |
| 2022-09-21 | 260.50 | 264.00 | 251.00 | 256.00 | 224.90 | 9,833,234 |
| 2022-09-20 | 261.00 | 264.00 | 256.00 | 260.00 | 228.41 | 7,460,516 |
| 2022-09-19 | 270.00 | 271.50 | 252.00 | 260.50 | 228.85 | 16,457,318 |
| 2022-09-16 | 273.00 | 279.00 | 269.00 | 271.50 | 238.51 | 11,147,114 |
| 2022-09-15 | 295.00 | 301.50 | 270.50 | 272.50 | 239.39 | 29,745,870 |
| 2022-09-14 | 276.00 | 294.50 | 276.00 | 293.50 | 257.84 | 2,765,263 |
| 2022-09-13 | 289.00 | 289.00 | 283.50 | 285.00 | 250.37 | 1,710,884 |
| 2022-09-12 | 287.00 | 291.50 | 279.00 | 291.50 | 256.08 | 2,452,363 |
| 2022-09-08 | 280.00 | 286.00 | 280.00 | 284.50 | 249.93 | 2,025,653 |
| 2022-09-07 | 265.00 | 278.00 | 258.00 | 278.00 | 244.22 | 2,016,456 |
| 2022-09-06 | 279.00 | 279.00 | 256.50 | 268.50 | 235.88 | 6,615,691 |
| 2022-09-05 | 293.00 | 294.00 | 277.50 | 277.50 | 243.78 | 2,254,305 |
| 2022-09-02 | 300.00 | 300.50 | 288.00 | 290.00 | 254.76 | 3,345,589 |
| 2022-09-01 | 293.00 | 303.00 | 293.00 | 298.00 | 261.79 | 3,209,961 |
| 2022-08-31 | 287.00 | 300.50 | 287.00 | 296.00 | 260.04 | 3,363,080 |
| 2022-08-30 | 288.50 | 288.50 | 277.00 | 283.50 | 249.05 | 6,024,545 |
| 2022-08-29 | 276.50 | 292.00 | 276.50 | 284.00 | 249.49 | 6,805,581 |
| 2022-08-26 | 260.00 | 286.00 | 260.00 | 284.00 | 249.49 | 12,097,231 |
| 2022-08-25 | 247.00 | 265.00 | 243.00 | 260.00 | 228.41 | 35,251,969 |
| 2022-08-24 | 242.50 | 242.50 | 232.50 | 242.50 | 213.04 | 23,222,524 |
| 2022-08-23 | 220.50 | 220.50 | 220.50 | 220.50 | 193.71 | 1,286,484 |
| 2022-08-22 | 200.50 | 200.50 | 200.50 | 200.50 | 176.14 | 874,833 |
| 2022-08-19 | 173.00 | 184.00 | 173.00 | 182.50 | 160.33 | 7,681,593 |
| 2022-08-18 | 170.00 | 174.00 | 169.50 | 172.50 | 151.54 | 2,581,228 |
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.