Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 280.50 | 291.50 | 273.00 | 283.00 | 248.62 | 7,245,409 |
| 2021-11-18 | 260.50 | 282.50 | 259.00 | 282.50 | 248.18 | 10,819,682 |
| 2021-11-17 | 255.00 | 261.50 | 253.50 | 257.00 | 225.77 | 1,929,981 |
| 2021-11-16 | 256.50 | 259.50 | 251.50 | 252.00 | 221.38 | 1,674,357 |
| 2021-11-15 | 254.00 | 260.00 | 253.50 | 256.00 | 224.90 | 1,676,824 |
| 2021-11-12 | 246.00 | 258.00 | 246.00 | 256.50 | 225.33 | 3,717,993 |
| 2021-11-11 | 249.00 | 253.50 | 245.00 | 245.50 | 215.67 | 1,635,010 |
| 2021-11-10 | 255.50 | 257.50 | 248.00 | 250.00 | 219.62 | 1,815,659 |
| 2021-11-09 | 244.00 | 254.50 | 242.50 | 254.00 | 223.14 | 2,143,526 |
| 2021-11-08 | 242.00 | 251.50 | 239.00 | 244.50 | 214.79 | 3,276,955 |
| 2021-11-05 | 246.50 | 249.50 | 239.00 | 241.00 | 211.72 | 2,760,905 |
| 2021-11-04 | 246.00 | 254.00 | 236.50 | 243.00 | 213.48 | 4,723,132 |
| 2021-11-03 | 275.00 | 275.00 | 250.00 | 250.00 | 219.62 | 10,377,421 |
| 2021-11-02 | 265.50 | 278.00 | 263.00 | 277.50 | 243.78 | 3,016,852 |
| 2021-11-01 | 262.50 | 270.00 | 259.00 | 262.00 | 230.17 | 1,716,819 |
| 2021-10-29 | 266.00 | 271.00 | 259.50 | 262.00 | 230.17 | 2,323,983 |
| 2021-10-28 | 253.00 | 269.50 | 249.50 | 269.50 | 236.76 | 4,570,433 |
| 2021-10-27 | 262.00 | 262.00 | 245.00 | 245.00 | 215.23 | 3,394,614 |
| 2021-10-26 | 269.00 | 269.00 | 260.50 | 262.00 | 230.17 | 1,951,921 |
| 2021-10-25 | 263.00 | 266.00 | 257.50 | 266.00 | 233.68 | 3,431,594 |
| 2021-10-22 | 247.00 | 254.50 | 247.00 | 254.50 | 223.58 | 2,131,443 |
| 2021-10-21 | 256.00 | 264.00 | 244.00 | 255.00 | 224.02 | 4,180,653 |
| 2021-10-20 | 240.00 | 259.50 | 240.00 | 255.00 | 224.02 | 4,594,158 |
| 2021-10-19 | 231.00 | 239.00 | 228.00 | 239.00 | 209.96 | 12,531,967 |
| 2021-10-18 | 214.50 | 235.50 | 213.00 | 233.00 | 204.69 | 15,735,994 |
| 2021-10-15 | 199.00 | 214.50 | 194.00 | 214.50 | 188.44 | 11,783,974 |
| 2021-10-14 | 180.00 | 197.00 | 180.00 | 197.00 | 173.06 | 8,283,888 |
← NewerPage 21 of 21 · 1,227 trading days
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.