Oneness Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.650	48.650	47.550	47.900	47.900	1,331,857
2026-07-22	48.250	48.250	47.700	47.700	47.700	1,677,250
2026-07-21	48.000	48.800	47.800	47.800	47.800	1,617,124
2026-07-20	48.700	48.950	47.400	47.800	47.800	1,783,001
2026-07-17	49.500	51.000	48.550	48.600	48.600	3,083,133
2026-07-16	50.700	51.000	49.700	50.300	50.300	1,232,620
2026-07-15	49.750	51.200	49.100	50.700	50.700	1,835,265
2026-07-14	51.000	51.500	48.650	49.000	49.000	4,240,416
2026-07-13	54.900	54.900	51.000	51.000	51.000	4,252,413
2026-07-10	54.200	54.200	54.200	54.200	54.200	0
2026-07-09	55.200	56.300	53.700	54.200	54.200	2,655,753
2026-07-08	58.300	59.100	55.000	55.700	55.700	5,442,558
2026-07-07	58.800	59.400	56.400	56.700	56.700	5,670,527
2026-07-06	60.900	63.000	58.800	59.700	59.700	16,582,358
2026-07-03	52.300	57.300	52.300	57.300	57.300	11,232,501
2026-07-02	53.000	54.800	52.000	52.100	52.100	3,459,267
2026-07-01	52.200	53.300	51.500	51.800	51.800	2,478,960
2026-06-30	51.000	53.700	50.700	52.200	52.200	4,249,589
2026-06-29	48.200	50.700	48.200	50.600	50.600	2,393,699
2026-06-26	50.300	51.200	48.100	48.150	48.150	3,000,233
2026-06-25	50.000	51.800	49.700	50.200	50.200	2,903,272
2026-06-24	48.400	49.600	48.300	49.400	49.400	1,608,629
2026-06-23	48.050	49.350	48.050	48.600	48.600	2,143,389
2026-06-22	48.200	48.200	47.800	47.900	47.900	1,581,683
2026-06-18	47.850	48.550	47.500	48.000	48.000	1,427,145
2026-06-17	48.000	48.100	47.300	47.550	47.550	1,467,678
2026-06-16	49.300	49.550	47.850	47.850	47.850	1,633,712
2026-06-15	49.000	49.650	48.550	49.150	49.150	1,258,633
2026-06-12	48.000	48.800	47.950	48.350	48.350	1,338,585
2026-06-11	49.050	49.250	47.500	47.750	47.750	2,257,661
2026-06-10	49.800	50.500	49.000	49.000	49.000	1,673,851
2026-06-09	49.900	51.000	49.500	49.800	49.800	2,142,371
2026-06-08	48.650	51.000	47.350	49.650	49.650	2,702,108
2026-06-05	50.700	51.300	49.950	50.400	50.400	1,557,645
2026-06-04	50.200	51.600	49.800	50.200	50.200	2,311,879
2026-06-03	50.100	50.400	49.100	50.100	50.100	3,934,164
2026-06-02	51.200	51.500	50.400	51.200	51.200	1,700,561
2026-06-01	50.700	51.900	49.850	51.100	51.100	2,789,773
2026-05-29	50.400	50.900	50.000	50.400	50.400	2,174,876
2026-05-28	50.800	50.900	49.700	49.700	49.700	2,789,860
2026-05-27	50.700	51.100	50.100	50.800	50.800	2,362,251
2026-05-26	52.200	52.300	50.400	50.700	50.700	2,731,540
2026-05-25	53.700	53.700	51.300	52.000	52.000	3,440,304
2026-05-22	53.000	55.200	51.900	53.000	53.000	8,672,411
2026-05-21	53.000	53.900	53.000	53.900	53.900	2,657,349
2026-05-20	50.400	51.000	49.000	49.000	49.000	2,433,969
2026-05-19	50.400	51.800	50.000	50.000	50.000	1,433,051
2026-05-18	50.600	50.800	49.800	50.300	50.300	1,610,408
2026-05-15	52.300	52.300	50.200	50.300	50.300	2,514,088
2026-05-14	50.800	52.300	50.400	52.000	52.000	2,379,274
2026-05-13	51.000	52.200	50.700	50.700	50.700	2,049,958
2026-05-12	51.700	51.700	50.400	51.000	51.000	2,013,006
2026-05-11	52.800	53.100	51.100	51.500	51.500	2,341,776
2026-05-08	53.300	53.700	51.500	51.600	51.600	2,075,562
2026-05-07	54.500	54.500	52.600	52.900	52.900	2,009,088
2026-05-06	59.000	59.000	54.100	54.100	54.100	4,044,021
2026-05-05	54.900	56.800	54.800	56.700	56.700	4,269,485
2026-05-04	54.900	55.600	54.000	54.200	54.200	2,390,748
2026-04-30	51.400	55.600	51.400	53.200	53.200	4,146,163
2026-04-29	52.900	53.400	51.800	51.800	51.800	1,285,896

← NewerPage 2 of 3 · 126 trading daysOlder →

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.