Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 252.50 | 261.00 | 252.50 | 258.00 | 226.65 | 1,871,018 |
| 2022-02-22 | 265.00 | 268.00 | 252.00 | 253.50 | 222.70 | 3,269,105 |
| 2022-02-21 | 257.50 | 263.00 | 257.00 | 259.50 | 227.97 | 1,342,734 |
| 2022-02-18 | 254.50 | 262.00 | 252.50 | 259.00 | 227.53 | 1,741,031 |
| 2022-02-17 | 260.00 | 265.00 | 251.00 | 255.50 | 224.46 | 3,360,145 |
| 2022-02-16 | 246.50 | 264.00 | 245.00 | 259.00 | 227.53 | 3,920,994 |
| 2022-02-15 | 247.50 | 249.50 | 242.00 | 242.50 | 213.04 | 1,473,840 |
| 2022-02-14 | 242.00 | 248.00 | 240.50 | 243.00 | 213.48 | 1,733,835 |
| 2022-02-11 | 252.50 | 255.00 | 245.50 | 245.50 | 215.67 | 1,585,140 |
| 2022-02-10 | 254.00 | 258.00 | 250.50 | 251.00 | 220.50 | 1,376,389 |
| 2022-02-09 | 258.00 | 261.00 | 254.00 | 255.00 | 224.02 | 1,660,101 |
| 2022-02-08 | 245.50 | 258.00 | 244.50 | 258.00 | 226.65 | 2,802,487 |
| 2022-02-07 | 239.00 | 247.00 | 234.00 | 246.00 | 216.11 | 1,977,095 |
| 2022-01-26 | 229.50 | 241.50 | 228.50 | 239.00 | 209.96 | 2,563,637 |
| 2022-01-25 | 236.00 | 236.00 | 228.50 | 229.50 | 201.62 | 2,037,841 |
| 2022-01-24 | 236.50 | 238.00 | 228.50 | 237.00 | 208.20 | 2,047,366 |
| 2022-01-21 | 243.00 | 249.00 | 239.00 | 239.50 | 210.40 | 1,800,981 |
| 2022-01-20 | 247.50 | 253.00 | 244.00 | 245.50 | 215.67 | 1,948,574 |
| 2022-01-19 | 244.00 | 249.50 | 244.00 | 246.00 | 216.11 | 986,585 |
| 2022-01-18 | 250.00 | 253.50 | 247.00 | 248.00 | 217.87 | 1,131,941 |
| 2022-01-17 | 244.00 | 252.50 | 242.00 | 251.50 | 220.94 | 2,317,960 |
| 2022-01-14 | 256.00 | 256.50 | 242.00 | 243.50 | 213.91 | 3,129,598 |
| 2022-01-13 | 255.50 | 259.00 | 252.50 | 255.00 | 224.02 | 1,508,540 |
| 2022-01-12 | 260.00 | 261.00 | 252.00 | 253.50 | 222.70 | 2,325,229 |
| 2022-01-11 | 267.00 | 270.00 | 257.00 | 258.50 | 227.09 | 1,976,540 |
| 2022-01-10 | 264.50 | 268.00 | 262.50 | 265.00 | 232.80 | 1,383,477 |
| 2022-01-07 | 268.00 | 270.50 | 257.00 | 265.00 | 232.80 | 3,474,137 |
| 2022-01-06 | 276.00 | 279.50 | 266.50 | 267.00 | 234.56 | 2,607,682 |
| 2022-01-05 | 277.50 | 282.00 | 275.50 | 275.50 | 242.03 | 1,360,078 |
| 2022-01-04 | 279.50 | 282.50 | 277.00 | 277.00 | 243.34 | 1,457,819 |
| 2022-01-03 | 286.50 | 287.50 | 275.00 | 278.00 | 244.22 | 2,576,712 |
| 2021-12-30 | 292.00 | 292.50 | 285.50 | 287.50 | 252.57 | 2,547,031 |
| 2021-12-29 | 291.50 | 294.50 | 286.00 | 287.00 | 252.13 | 2,107,860 |
| 2021-12-28 | 282.00 | 292.00 | 282.00 | 287.50 | 252.57 | 2,297,988 |
| 2021-12-27 | 288.00 | 288.50 | 280.00 | 280.50 | 246.42 | 1,765,477 |
| 2021-12-24 | 292.00 | 296.50 | 287.00 | 287.00 | 252.13 | 1,753,400 |
| 2021-12-23 | 285.50 | 294.00 | 283.00 | 291.00 | 255.64 | 1,816,659 |
| 2021-12-22 | 287.00 | 290.00 | 284.00 | 285.00 | 250.37 | 1,393,378 |
| 2021-12-21 | 285.00 | 289.50 | 277.00 | 287.00 | 252.13 | 2,993,446 |
| 2021-12-20 | 293.00 | 294.00 | 284.00 | 284.00 | 249.49 | 1,915,005 |
| 2021-12-17 | 300.00 | 306.00 | 289.00 | 291.50 | 256.08 | 4,597,293 |
| 2021-12-16 | 288.50 | 293.50 | 286.50 | 288.50 | 253.45 | 1,741,047 |
| 2021-12-15 | 288.50 | 293.00 | 283.50 | 288.50 | 253.45 | 2,765,248 |
| 2021-12-14 | 304.50 | 307.50 | 277.00 | 285.00 | 250.37 | 7,134,899 |
| 2021-12-13 | 306.50 | 311.00 | 300.50 | 301.50 | 264.87 | 2,720,661 |
| 2021-12-10 | 301.00 | 309.00 | 299.00 | 302.00 | 265.31 | 4,590,172 |
| 2021-12-09 | 302.00 | 304.50 | 295.50 | 297.50 | 261.35 | 2,486,342 |
| 2021-12-08 | 299.50 | 312.50 | 297.50 | 300.50 | 263.99 | 5,637,713 |
| 2021-12-07 | 298.00 | 300.00 | 291.00 | 295.00 | 259.16 | 2,609,258 |
| 2021-12-06 | 295.00 | 308.50 | 293.50 | 296.50 | 260.47 | 5,252,299 |
| 2021-12-03 | 289.00 | 295.50 | 285.50 | 291.00 | 255.64 | 3,233,857 |
| 2021-12-02 | 292.50 | 298.50 | 284.00 | 289.50 | 254.33 | 3,628,488 |
| 2021-12-01 | 293.00 | 302.50 | 288.00 | 289.00 | 253.89 | 5,444,185 |
| 2021-11-30 | 281.50 | 297.50 | 278.00 | 297.50 | 261.35 | 6,087,620 |
| 2021-11-29 | 298.00 | 303.00 | 275.50 | 275.50 | 242.03 | 11,484,210 |
| 2021-11-26 | 303.00 | 314.50 | 298.00 | 306.00 | 268.82 | 9,717,660 |
| 2021-11-25 | 332.00 | 338.00 | 296.00 | 298.00 | 261.79 | 15,183,330 |
| 2021-11-24 | 303.00 | 326.50 | 298.00 | 326.50 | 286.83 | 11,753,664 |
| 2021-11-23 | 310.00 | 317.50 | 293.50 | 297.00 | 260.91 | 9,591,284 |
| 2021-11-22 | 289.50 | 307.00 | 287.00 | 299.50 | 263.11 | 8,060,275 |
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.