Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 181.00 | 181.00 | 176.50 | 176.50 | 155.05 | 2,295,920 |
| 2022-05-23 | 180.50 | 183.00 | 179.00 | 180.00 | 158.13 | 2,180,097 |
| 2022-05-20 | 179.50 | 182.00 | 176.50 | 180.50 | 158.57 | 3,393,257 |
| 2022-05-19 | 178.50 | 180.00 | 176.50 | 177.50 | 155.93 | 1,906,787 |
| 2022-05-18 | 180.00 | 184.50 | 178.00 | 181.50 | 159.45 | 3,484,335 |
| 2022-05-17 | 185.00 | 185.00 | 179.00 | 180.00 | 158.13 | 2,820,542 |
| 2022-05-16 | 188.00 | 190.00 | 183.50 | 184.50 | 162.08 | 2,014,880 |
| 2022-05-13 | 190.50 | 191.50 | 185.00 | 185.00 | 162.52 | 3,205,454 |
| 2022-05-12 | 187.50 | 192.00 | 186.00 | 187.00 | 164.28 | 2,916,976 |
| 2022-05-11 | 186.00 | 189.00 | 185.50 | 187.00 | 164.28 | 1,659,500 |
| 2022-05-10 | 186.00 | 187.00 | 182.50 | 186.00 | 163.40 | 2,299,645 |
| 2022-05-09 | 195.00 | 195.50 | 190.00 | 190.00 | 166.91 | 1,146,711 |
| 2022-05-06 | 195.00 | 197.00 | 194.00 | 195.50 | 171.75 | 1,588,465 |
| 2022-05-05 | 204.00 | 205.00 | 199.00 | 199.00 | 174.82 | 1,345,916 |
| 2022-05-04 | 202.00 | 206.00 | 200.00 | 201.50 | 177.02 | 2,336,079 |
| 2022-05-03 | 205.00 | 211.50 | 199.00 | 200.50 | 176.14 | 5,360,267 |
| 2022-04-29 | 197.50 | 201.50 | 194.50 | 194.50 | 170.87 | 2,133,359 |
| 2022-04-28 | 196.00 | 196.50 | 193.50 | 196.00 | 172.19 | 1,655,918 |
| 2022-04-27 | 193.00 | 196.00 | 190.50 | 196.00 | 172.19 | 2,213,758 |
| 2022-04-26 | 199.50 | 200.50 | 195.00 | 196.50 | 172.62 | 2,424,129 |
| 2022-04-25 | 205.00 | 210.00 | 199.00 | 199.00 | 174.82 | 4,266,419 |
| 2022-04-22 | 214.50 | 219.00 | 206.50 | 207.50 | 182.29 | 10,141,759 |
| 2022-04-21 | 199.00 | 216.50 | 198.50 | 216.50 | 190.19 | 6,104,661 |
| 2022-04-20 | 198.00 | 198.50 | 196.00 | 197.00 | 173.06 | 1,327,904 |
| 2022-04-19 | 200.50 | 202.50 | 197.50 | 197.50 | 173.50 | 1,593,486 |
| 2022-04-18 | 199.50 | 204.00 | 198.00 | 198.50 | 174.38 | 1,765,549 |
| 2022-04-15 | 200.00 | 202.00 | 197.50 | 198.50 | 174.38 | 1,918,290 |
| 2022-04-14 | 201.00 | 206.00 | 200.50 | 200.50 | 176.14 | 2,119,242 |
| 2022-04-13 | 201.50 | 203.00 | 199.00 | 201.00 | 176.58 | 2,145,720 |
| 2022-04-12 | 200.50 | 205.00 | 199.00 | 200.50 | 176.14 | 2,292,297 |
| 2022-04-11 | 207.00 | 209.00 | 200.50 | 201.00 | 176.58 | 1,877,870 |
| 2022-04-08 | 208.50 | 209.50 | 207.00 | 207.00 | 181.85 | 1,490,621 |
| 2022-04-07 | 209.00 | 216.00 | 205.00 | 208.50 | 183.17 | 3,072,764 |
| 2022-04-06 | 211.00 | 211.00 | 205.00 | 210.00 | 184.48 | 1,859,809 |
| 2022-04-01 | 212.00 | 216.00 | 209.50 | 211.00 | 185.36 | 2,262,798 |
| 2022-03-31 | 226.50 | 227.00 | 212.00 | 214.50 | 188.44 | 5,468,467 |
| 2022-03-30 | 236.00 | 237.00 | 227.50 | 228.00 | 200.30 | 3,879,492 |
| 2022-03-29 | 225.50 | 240.00 | 223.50 | 233.50 | 205.13 | 6,641,374 |
| 2022-03-28 | 223.00 | 230.50 | 221.00 | 223.00 | 195.91 | 3,179,245 |
| 2022-03-25 | 228.00 | 230.00 | 223.00 | 223.00 | 195.91 | 2,152,508 |
| 2022-03-24 | 227.00 | 230.00 | 226.00 | 226.00 | 198.54 | 1,471,046 |
| 2022-03-23 | 231.50 | 233.50 | 227.00 | 227.00 | 199.42 | 1,893,813 |
| 2022-03-22 | 226.50 | 230.50 | 225.50 | 229.50 | 201.62 | 1,876,193 |
| 2022-03-21 | 229.00 | 239.50 | 226.00 | 226.50 | 198.98 | 4,818,923 |
| 2022-03-18 | 220.50 | 232.50 | 217.00 | 228.50 | 200.74 | 7,177,093 |
| 2022-03-17 | 206.00 | 220.50 | 205.50 | 220.50 | 193.71 | 4,378,697 |
| 2022-03-16 | 202.50 | 204.50 | 195.00 | 200.50 | 176.14 | 3,118,325 |
| 2022-03-15 | 209.50 | 210.00 | 200.00 | 200.50 | 176.14 | 2,510,669 |
| 2022-03-14 | 210.50 | 212.00 | 207.00 | 209.50 | 184.05 | 2,127,031 |
| 2022-03-11 | 215.00 | 215.50 | 209.00 | 211.00 | 185.36 | 1,830,624 |
| 2022-03-10 | 215.00 | 220.50 | 213.00 | 216.00 | 189.76 | 2,911,640 |
| 2022-03-09 | 218.00 | 219.50 | 212.00 | 212.00 | 186.24 | 2,871,597 |
| 2022-03-08 | 219.50 | 225.50 | 213.00 | 214.50 | 188.44 | 3,284,568 |
| 2022-03-07 | 236.00 | 236.50 | 223.50 | 224.50 | 197.22 | 3,623,156 |
| 2022-03-04 | 246.00 | 246.00 | 240.00 | 241.00 | 211.72 | 1,791,455 |
| 2022-03-03 | 254.00 | 254.50 | 246.50 | 247.00 | 216.99 | 1,595,381 |
| 2022-03-02 | 251.00 | 253.00 | 247.50 | 252.50 | 221.82 | 1,444,801 |
| 2022-03-01 | 248.00 | 252.00 | 247.00 | 251.50 | 220.94 | 1,270,997 |
| 2022-02-25 | 247.00 | 249.50 | 242.00 | 247.50 | 217.43 | 2,314,008 |
| 2022-02-24 | 255.00 | 256.50 | 240.00 | 241.50 | 212.16 | 3,495,684 |
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.