Oneness Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.000	52.700	51.400	52.000	52.000	1,323,454
2026-04-27	51.000	52.800	49.950	52.500	52.500	2,450,837
2026-04-24	51.500	51.600	50.300	50.600	50.600	1,367,348
2026-04-23	53.500	53.500	50.500	51.400	51.400	2,466,957
2026-04-22	51.900	53.600	51.900	52.900	52.900	2,244,241
2026-04-21	52.600	52.700	51.600	51.800	51.800	1,916,942
2026-04-20	54.700	54.900	52.400	52.400	52.400	2,149,620
2026-04-17	55.800	56.200	54.200	54.400	54.400	1,870,174
2026-04-16	54.900	56.000	54.500	55.700	55.700	2,176,886
2026-04-15	53.800	56.000	53.400	54.600	54.600	2,230,692
2026-04-14	53.600	54.000	53.100	53.100	53.100	1,037,818
2026-04-13	53.400	54.200	53.200	53.200	53.200	1,323,076
2026-04-10	53.500	53.900	52.600	52.900	52.900	1,245,894
2026-04-09	55.000	55.000	53.100	53.100	53.100	1,523,197
2026-04-08	54.500	55.500	54.200	54.600	54.600	1,324,566
2026-04-07	54.600	54.800	53.000	54.500	54.500	1,820,437
2026-04-02	53.500	56.200	53.400	54.600	54.600	3,256,779
2026-04-01	53.100	54.100	52.200	53.200	53.200	2,020,388
2026-03-31	52.500	53.900	51.800	52.100	52.100	1,793,701
2026-03-30	51.800	52.900	51.500	52.500	52.500	981,580
2026-03-27	52.000	52.900	51.500	52.300	52.300	1,085,637
2026-03-26	53.400	53.500	52.100	52.100	52.100	1,062,421
2026-03-25	52.200	53.600	51.700	53.400	53.400	1,134,952
2026-03-24	51.600	52.200	50.800	51.800	51.800	1,488,668
2026-03-23	50.400	51.700	49.700	51.000	51.000	1,961,071
2026-03-20	52.900	53.500	51.800	52.000	52.000	4,242,074
2026-03-19	54.300	54.300	52.500	52.500	52.500	2,330,582
2026-03-18	54.600	55.200	53.800	54.600	54.600	1,621,820
2026-03-17	55.000	55.400	53.900	54.000	54.000	2,057,348
2026-03-16	57.500	57.500	54.300	54.900	54.900	4,067,887
2026-03-13	53.900	57.300	53.800	57.300	57.300	6,878,900
2026-03-12	53.600	53.700	51.700	52.100	52.100	1,959,200
2026-03-11	52.800	53.700	52.800	53.300	53.300	1,002,268
2026-03-10	53.100	53.400	52.100	52.500	52.500	1,178,589
2026-03-09	51.900	53.400	51.100	52.400	52.400	2,338,687
2026-03-06	53.800	54.900	53.300	54.900	54.900	1,533,357
2026-03-05	54.800	54.800	53.400	53.800	53.800	1,353,757
2026-03-04	55.200	55.300	53.200	53.200	53.200	4,036,634
2026-03-03	58.600	58.800	56.600	56.600	56.600	2,196,509
2026-03-02	58.100	58.800	57.900	58.200	58.200	2,159,298
2026-02-26	60.000	61.100	59.300	59.500	59.500	2,164,919
2026-02-25	60.300	61.200	59.700	60.100	60.100	1,830,893
2026-02-24	60.500	60.800	59.800	60.100	60.100	1,303,323
2026-02-23	58.900	61.000	58.700	60.300	60.300	2,611,809
2026-02-11	58.500	58.700	57.600	58.200	58.200	1,883,700
2026-02-10	58.500	58.800	57.700	58.300	58.300	1,637,971
2026-02-09	59.000	59.500	58.000	58.300	58.300	2,075,853
2026-02-06	60.200	60.200	58.100	58.700	58.700	2,684,700
2026-02-05	62.400	63.900	60.500	60.500	60.500	3,041,806
2026-02-04	64.500	65.100	62.200	62.700	62.700	4,756,367
2026-02-03	65.400	66.100	64.100	65.400	65.400	2,392,354
2026-02-02	65.900	66.200	63.700	64.700	64.700	3,174,247
2026-01-30	68.200	68.700	65.100	65.800	65.800	3,510,999
2026-01-29	67.900	68.600	66.200	67.700	67.700	2,934,821
2026-01-28	69.600	71.200	67.600	67.700	67.700	3,799,250
2026-01-27	68.300	69.500	67.300	69.300	69.300	4,439,001
2026-01-26	69.500	71.400	68.200	68.300	68.300	3,540,460
2026-01-23	69.300	70.100	68.300	69.500	69.500	2,478,791
2026-01-22	70.000	70.100	68.500	68.600	68.600	2,816,421
2026-01-21	70.800	71.800	69.200	69.400	69.400	3,313,516

← NewerPage 3 of 21 · 1,222 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.