Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 71.000 | 71.600 | 69.800 | 70.400 | 70.400 | 3,224,305 |
| 2026-01-19 | 71.600 | 73.900 | 71.000 | 71.000 | 71.000 | 5,190,900 |
| 2026-01-16 | 75.300 | 76.700 | 69.700 | 70.500 | 70.500 | 9,765,918 |
| 2026-01-15 | 74.900 | 76.700 | 74.200 | 74.800 | 74.800 | 5,843,280 |
| 2026-01-14 | 72.700 | 75.400 | 72.500 | 74.800 | 74.800 | 7,979,058 |
| 2026-01-13 | 69.600 | 72.300 | 68.500 | 71.600 | 71.600 | 8,273,120 |
| 2026-01-12 | 70.000 | 72.700 | 68.000 | 69.000 | 69.000 | 12,420,366 |
| 2026-01-09 | 63.200 | 69.300 | 63.000 | 69.300 | 69.300 | 12,694,183 |
| 2026-01-08 | 61.200 | 64.000 | 60.600 | 63.000 | 63.000 | 4,470,555 |
| 2026-01-07 | 58.600 | 61.200 | 58.400 | 60.900 | 60.900 | 4,403,077 |
| 2026-01-06 | 60.400 | 60.800 | 58.200 | 58.400 | 58.400 | 4,757,674 |
| 2026-01-05 | 56.100 | 56.300 | 54.600 | 55.400 | 55.400 | 2,138,154 |
| 2026-01-02 | 55.600 | 57.000 | 55.100 | 56.100 | 56.100 | 1,525,275 |
| 2025-12-31 | 56.300 | 56.600 | 55.600 | 55.600 | 55.600 | 1,115,884 |
| 2025-12-30 | 57.000 | 57.000 | 55.000 | 56.100 | 56.100 | 2,873,883 |
| 2025-12-29 | 57.700 | 58.000 | 56.700 | 56.800 | 56.800 | 1,606,056 |
| 2025-12-26 | 57.800 | 58.400 | 57.300 | 57.500 | 57.500 | 1,225,225 |
| 2025-12-24 | 58.500 | 58.800 | 57.800 | 58.000 | 58.000 | 951,320 |
| 2025-12-23 | 58.900 | 59.100 | 58.200 | 58.300 | 58.300 | 1,009,770 |
| 2025-12-22 | 59.300 | 60.300 | 58.800 | 58.900 | 58.900 | 1,838,431 |
| 2025-12-19 | 58.800 | 59.200 | 57.900 | 58.200 | 58.200 | 1,224,540 |
| 2025-12-18 | 57.500 | 59.100 | 56.800 | 58.400 | 58.400 | 2,559,445 |
| 2025-12-17 | 58.400 | 58.900 | 57.100 | 57.200 | 57.200 | 1,894,093 |
| 2025-12-16 | 57.900 | 58.600 | 57.400 | 58.000 | 58.000 | 1,763,321 |
| 2025-12-15 | 57.000 | 58.200 | 56.700 | 57.900 | 57.900 | 1,942,443 |
| 2025-12-12 | 59.000 | 59.200 | 57.300 | 57.900 | 57.900 | 2,748,297 |
| 2025-12-11 | 58.700 | 59.300 | 57.700 | 58.800 | 58.800 | 2,829,892 |
| 2025-12-10 | 60.800 | 61.000 | 58.400 | 58.500 | 58.500 | 4,214,637 |
| 2025-12-09 | 63.200 | 63.200 | 58.900 | 60.800 | 60.800 | 7,049,180 |
| 2025-12-08 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 1,376,201 |
| 2025-12-05 | 71.500 | 72.900 | 70.100 | 70.500 | 70.500 | 3,226,371 |
| 2025-12-04 | 68.500 | 72.000 | 68.500 | 71.000 | 71.000 | 3,506,143 |
| 2025-12-03 | 73.100 | 73.300 | 68.500 | 68.900 | 68.900 | 4,999,744 |
| 2025-12-02 | 68.100 | 73.600 | 68.100 | 72.700 | 72.700 | 6,619,268 |
| 2025-12-01 | 68.200 | 69.200 | 66.500 | 68.400 | 68.400 | 2,437,673 |
| 2025-11-28 | 68.500 | 72.400 | 67.800 | 68.000 | 68.000 | 6,549,395 |
| 2025-11-27 | 65.700 | 67.600 | 65.700 | 67.500 | 67.500 | 3,567,285 |
| 2025-11-26 | 62.800 | 66.500 | 62.800 | 65.100 | 65.100 | 3,756,706 |
| 2025-11-25 | 60.700 | 62.800 | 60.700 | 62.100 | 62.100 | 2,032,377 |
| 2025-11-24 | 57.600 | 60.700 | 57.600 | 60.700 | 60.700 | 2,544,246 |
| 2025-11-21 | 58.300 | 59.100 | 57.200 | 57.300 | 57.300 | 1,653,450 |
| 2025-11-20 | 59.200 | 59.800 | 58.200 | 58.900 | 58.900 | 869,211 |
| 2025-11-19 | 57.600 | 59.500 | 57.300 | 58.800 | 58.800 | 1,513,660 |
| 2025-11-18 | 60.300 | 60.700 | 56.900 | 57.600 | 57.600 | 3,100,979 |
| 2025-11-17 | 62.900 | 62.900 | 60.500 | 60.800 | 60.800 | 1,545,110 |
| 2025-11-14 | 62.100 | 63.600 | 61.700 | 62.500 | 62.500 | 1,269,799 |
| 2025-11-13 | 62.600 | 63.100 | 62.000 | 62.800 | 62.800 | 1,203,930 |
| 2025-11-12 | 61.300 | 62.100 | 60.700 | 62.000 | 62.000 | 1,121,451 |
| 2025-11-11 | 61.900 | 63.700 | 60.700 | 60.800 | 60.800 | 2,103,025 |
| 2025-11-10 | 61.100 | 62.400 | 58.800 | 61.700 | 61.700 | 3,057,509 |
| 2025-11-07 | 60.400 | 61.500 | 60.000 | 61.000 | 61.000 | 2,050,569 |
| 2025-11-06 | 61.900 | 62.500 | 60.900 | 61.000 | 61.000 | 2,482,276 |
| 2025-11-05 | 63.000 | 63.000 | 61.600 | 61.800 | 61.800 | 3,517,463 |
| 2025-11-04 | 65.200 | 67.600 | 65.200 | 66.000 | 66.000 | 2,433,029 |
| 2025-11-03 | 64.800 | 65.700 | 64.200 | 65.600 | 65.600 | 1,364,698 |
| 2025-10-31 | 63.700 | 67.500 | 63.500 | 64.800 | 64.800 | 3,264,898 |
| 2025-10-30 | 63.400 | 64.000 | 62.300 | 63.300 | 63.300 | 1,421,629 |
| 2025-10-29 | 64.500 | 64.700 | 62.900 | 63.000 | 63.000 | 2,111,978 |
| 2025-10-28 | 64.200 | 64.700 | 63.200 | 64.500 | 64.500 | 1,282,652 |
| 2025-10-27 | 63.600 | 64.500 | 63.000 | 63.500 | 63.500 | 1,561,586 |
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.