Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 173.00 | 173.50 | 170.00 | 170.00 | 149.34 | 2,722,245 |
| 2022-08-16 | 172.50 | 177.50 | 172.00 | 172.00 | 151.10 | 4,170,185 |
| 2022-08-15 | 171.00 | 174.50 | 169.50 | 173.50 | 152.42 | 2,003,183 |
| 2022-08-12 | 171.50 | 175.00 | 171.00 | 171.00 | 150.22 | 3,385,671 |
| 2022-08-11 | 171.00 | 171.50 | 169.50 | 169.50 | 148.91 | 1,195,228 |
| 2022-08-10 | 170.50 | 173.00 | 169.00 | 169.00 | 148.47 | 2,131,747 |
| 2022-08-09 | 169.00 | 172.00 | 169.00 | 170.50 | 149.78 | 1,128,499 |
| 2022-08-08 | 173.00 | 173.00 | 169.00 | 171.00 | 150.22 | 2,535,256 |
| 2022-08-05 | 170.00 | 176.00 | 170.00 | 175.50 | 154.18 | 2,434,476 |
| 2022-08-04 | 170.00 | 171.50 | 166.50 | 170.50 | 149.78 | 2,637,551 |
| 2022-08-03 | 174.00 | 175.00 | 169.00 | 171.00 | 150.22 | 4,017,944 |
| 2022-08-02 | 181.00 | 182.00 | 173.00 | 174.50 | 153.30 | 5,166,658 |
| 2022-08-01 | 188.00 | 188.00 | 182.00 | 183.50 | 161.20 | 2,813,071 |
| 2022-07-29 | 191.50 | 192.00 | 187.00 | 188.50 | 165.60 | 2,779,992 |
| 2022-07-28 | 188.00 | 191.00 | 186.50 | 189.00 | 166.04 | 3,806,753 |
| 2022-07-27 | 188.00 | 188.00 | 182.00 | 186.00 | 163.40 | 4,137,697 |
| 2022-07-26 | 192.00 | 197.00 | 184.50 | 186.00 | 163.40 | 9,661,140 |
| 2022-07-25 | 188.50 | 198.50 | 187.00 | 191.50 | 168.23 | 13,850,737 |
| 2022-07-22 | 183.00 | 188.00 | 182.50 | 186.00 | 163.40 | 5,083,373 |
| 2022-07-21 | 177.00 | 183.00 | 176.00 | 183.00 | 160.77 | 4,231,418 |
| 2022-07-20 | 176.00 | 177.50 | 173.00 | 175.00 | 153.74 | 2,659,940 |
| 2022-07-19 | 169.50 | 178.00 | 169.50 | 172.50 | 151.54 | 4,007,677 |
| 2022-07-18 | 168.50 | 172.50 | 168.00 | 170.50 | 149.78 | 1,870,708 |
| 2022-07-15 | 170.00 | 170.50 | 167.00 | 167.00 | 146.71 | 1,883,336 |
| 2022-07-14 | 168.00 | 169.50 | 166.00 | 169.50 | 148.91 | 1,840,417 |
| 2022-07-13 | 169.50 | 173.00 | 168.00 | 168.00 | 147.59 | 2,694,068 |
| 2022-07-12 | 170.00 | 172.00 | 165.00 | 165.50 | 145.39 | 3,375,425 |
| 2022-07-11 | 168.00 | 172.50 | 162.00 | 170.00 | 149.34 | 3,527,106 |
| 2022-07-08 | 169.50 | 172.00 | 167.50 | 168.00 | 147.59 | 3,308,866 |
| 2022-07-07 | 168.00 | 169.00 | 161.50 | 168.50 | 148.03 | 6,622,733 |
| 2022-07-06 | 179.50 | 183.00 | 167.00 | 167.00 | 146.71 | 18,150,125 |
| 2022-07-05 | 170.00 | 174.00 | 166.00 | 174.00 | 152.86 | 5,714,328 |
| 2022-07-04 | 169.50 | 170.50 | 155.50 | 158.50 | 139.24 | 8,715,252 |
| 2022-07-01 | 178.00 | 180.00 | 167.00 | 169.00 | 148.47 | 7,191,514 |
| 2022-06-30 | 193.00 | 194.50 | 175.00 | 175.50 | 154.18 | 13,479,920 |
| 2022-06-29 | 190.00 | 195.00 | 188.50 | 194.00 | 170.43 | 7,312,030 |
| 2022-06-28 | 200.50 | 205.00 | 186.50 | 188.50 | 165.60 | 12,825,484 |
| 2022-06-27 | 208.50 | 208.50 | 198.00 | 203.00 | 178.34 | 13,858,257 |
| 2022-06-24 | 202.00 | 214.00 | 197.00 | 210.00 | 184.48 | 15,541,586 |
| 2022-06-23 | 200.00 | 202.00 | 196.00 | 197.00 | 173.06 | 6,895,469 |
| 2022-06-22 | 200.00 | 203.50 | 196.50 | 197.00 | 173.06 | 11,694,705 |
| 2022-06-21 | 194.00 | 203.00 | 193.00 | 200.00 | 175.70 | 13,954,443 |
| 2022-06-20 | 195.00 | 204.00 | 187.50 | 189.50 | 166.48 | 17,888,362 |
| 2022-06-17 | 192.50 | 196.00 | 186.50 | 194.00 | 170.43 | 11,088,485 |
| 2022-06-16 | 183.50 | 195.50 | 182.50 | 192.00 | 168.67 | 13,130,243 |
| 2022-06-15 | 172.00 | 186.00 | 170.50 | 180.50 | 158.57 | 10,358,904 |
| 2022-06-14 | 170.50 | 172.00 | 165.50 | 172.00 | 151.10 | 3,892,906 |
| 2022-06-13 | 179.00 | 179.50 | 171.50 | 172.00 | 151.10 | 4,797,639 |
| 2022-06-10 | 180.50 | 185.00 | 180.50 | 180.50 | 158.57 | 4,761,740 |
| 2022-06-09 | 172.50 | 187.50 | 172.00 | 181.00 | 159.01 | 8,106,221 |
| 2022-06-08 | 172.50 | 174.00 | 171.50 | 171.50 | 150.66 | 1,867,486 |
| 2022-06-07 | 174.00 | 175.00 | 171.00 | 171.50 | 150.66 | 3,140,603 |
| 2022-06-06 | 181.00 | 181.00 | 175.00 | 175.00 | 153.74 | 4,173,037 |
| 2022-06-02 | 183.00 | 186.50 | 181.00 | 181.00 | 159.01 | 2,895,992 |
| 2022-06-01 | 188.00 | 188.50 | 183.50 | 183.50 | 161.20 | 3,170,678 |
| 2022-05-31 | 184.00 | 191.00 | 182.00 | 189.50 | 166.48 | 27,403,235 |
| 2022-05-30 | 184.50 | 185.00 | 179.00 | 184.00 | 161.64 | 4,024,846 |
| 2022-05-27 | 182.50 | 184.00 | 181.00 | 184.00 | 161.64 | 2,637,353 |
| 2022-05-26 | 177.50 | 184.50 | 177.00 | 181.00 | 159.01 | 3,783,502 |
| 2022-05-25 | 177.50 | 178.50 | 175.50 | 177.50 | 155.93 | 2,353,136 |
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.