Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 63.400 | 63.400 | 62.300 | 63.000 | 63.000 | 1,444,118 |
| 2025-10-22 | 63.500 | 64.100 | 62.600 | 63.000 | 63.000 | 1,355,288 |
| 2025-10-21 | 61.900 | 63.400 | 61.900 | 63.100 | 63.100 | 1,730,739 |
| 2025-10-20 | 63.900 | 64.200 | 61.600 | 61.700 | 61.700 | 1,999,878 |
| 2025-10-17 | 62.800 | 63.900 | 62.700 | 63.500 | 63.500 | 956,690 |
| 2025-10-16 | 62.300 | 63.200 | 62.300 | 62.900 | 62.900 | 996,763 |
| 2025-10-15 | 62.000 | 62.700 | 61.500 | 61.900 | 61.900 | 1,195,355 |
| 2025-10-14 | 63.800 | 64.600 | 61.800 | 62.000 | 62.000 | 1,873,828 |
| 2025-10-13 | 62.600 | 63.200 | 61.300 | 63.200 | 63.200 | 2,813,029 |
| 2025-10-09 | 65.100 | 67.700 | 64.700 | 65.700 | 65.700 | 2,332,460 |
| 2025-10-08 | 65.000 | 65.800 | 64.700 | 65.000 | 65.000 | 1,098,435 |
| 2025-10-07 | 64.800 | 66.000 | 63.700 | 64.900 | 64.900 | 2,265,632 |
| 2025-10-03 | 67.600 | 67.600 | 65.200 | 65.200 | 65.200 | 3,692,777 |
| 2025-10-02 | 69.000 | 69.200 | 68.000 | 68.400 | 68.400 | 1,084,485 |
| 2025-10-01 | 68.800 | 69.800 | 68.200 | 68.400 | 68.400 | 1,717,719 |
| 2025-09-30 | 67.500 | 68.900 | 66.300 | 68.600 | 68.600 | 2,384,901 |
| 2025-09-29 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 0 |
| 2025-09-26 | 66.500 | 67.200 | 64.800 | 67.200 | 67.200 | 2,759,654 |
| 2025-09-25 | 67.800 | 68.700 | 66.500 | 66.500 | 66.500 | 2,399,736 |
| 2025-09-24 | 68.800 | 69.900 | 67.300 | 67.800 | 67.800 | 3,345,336 |
| 2025-09-23 | 69.200 | 69.600 | 68.200 | 68.200 | 68.200 | 1,563,077 |
| 2025-09-22 | 68.400 | 69.300 | 67.500 | 69.200 | 69.200 | 1,952,125 |
| 2025-09-19 | 69.000 | 69.100 | 67.700 | 67.700 | 67.700 | 3,147,064 |
| 2025-09-18 | 69.500 | 71.200 | 68.700 | 68.900 | 68.900 | 3,548,561 |
| 2025-09-17 | 70.700 | 72.100 | 68.600 | 68.700 | 68.700 | 3,426,414 |
| 2025-09-16 | 70.700 | 71.300 | 69.700 | 70.400 | 70.400 | 2,064,300 |
| 2025-09-15 | 72.000 | 72.500 | 70.200 | 70.400 | 70.400 | 2,134,783 |
| 2025-09-12 | 73.200 | 74.500 | 70.800 | 71.300 | 71.300 | 4,215,652 |
| 2025-09-11 | 76.500 | 76.500 | 72.200 | 72.600 | 72.600 | 5,946,850 |
| 2025-09-10 | 77.100 | 77.400 | 75.600 | 76.000 | 76.000 | 2,767,081 |
| 2025-09-09 | 78.200 | 79.000 | 75.400 | 76.700 | 76.700 | 5,685,950 |
| 2025-09-08 | 76.100 | 82.700 | 75.900 | 77.700 | 77.700 | 11,841,088 |
| 2025-09-05 | 75.300 | 76.200 | 72.700 | 76.200 | 76.200 | 6,017,402 |
| 2025-09-04 | 76.000 | 77.200 | 74.000 | 74.800 | 74.800 | 6,610,123 |
| 2025-09-03 | 77.900 | 80.000 | 75.700 | 76.000 | 76.000 | 16,973,405 |
| 2025-09-02 | 71.700 | 78.500 | 71.300 | 78.500 | 78.500 | 12,874,199 |
| 2025-09-01 | 70.300 | 72.100 | 69.800 | 71.400 | 71.400 | 3,412,481 |
| 2025-08-29 | 73.700 | 74.700 | 69.300 | 70.000 | 70.000 | 9,047,795 |
| 2025-08-28 | 77.500 | 77.900 | 75.200 | 75.600 | 75.600 | 6,060,390 |
| 2025-08-27 | 72.000 | 79.500 | 71.600 | 76.400 | 76.400 | 14,223,176 |
| 2025-08-26 | 74.300 | 74.800 | 72.300 | 72.300 | 72.300 | 3,479,349 |
| 2025-08-25 | 72.600 | 74.900 | 71.200 | 74.000 | 74.000 | 5,655,605 |
| 2025-08-22 | 70.400 | 72.000 | 70.300 | 70.900 | 70.900 | 2,868,044 |
| 2025-08-21 | 68.100 | 71.200 | 68.100 | 69.400 | 69.400 | 3,104,228 |
| 2025-08-20 | 70.100 | 70.600 | 67.200 | 67.500 | 67.500 | 2,687,240 |
| 2025-08-19 | 70.600 | 70.900 | 68.800 | 69.800 | 69.800 | 2,372,714 |
| 2025-08-18 | 71.300 | 71.300 | 69.900 | 70.300 | 70.300 | 1,833,553 |
| 2025-08-15 | 71.200 | 71.800 | 70.100 | 71.100 | 71.100 | 2,978,706 |
| 2025-08-14 | 67.800 | 72.300 | 67.300 | 71.000 | 71.000 | 5,941,930 |
| 2025-08-13 | 65.400 | 68.700 | 65.300 | 67.400 | 67.400 | 4,286,562 |
| 2025-08-12 | 64.900 | 65.400 | 64.500 | 64.700 | 64.700 | 1,306,536 |
| 2025-08-11 | 64.600 | 65.200 | 63.700 | 64.600 | 64.600 | 1,413,877 |
| 2025-08-08 | 66.100 | 66.600 | 65.000 | 65.100 | 65.100 | 1,688,791 |
| 2025-08-07 | 67.800 | 67.800 | 65.700 | 65.700 | 65.700 | 3,560,710 |
| 2025-08-06 | 75.500 | 75.500 | 68.100 | 68.100 | 68.100 | 14,539,990 |
| 2025-08-05 | 65.500 | 68.900 | 65.500 | 68.900 | 68.900 | 2,557,247 |
| 2025-08-04 | 61.900 | 63.000 | 61.000 | 62.700 | 62.700 | 1,117,410 |
| 2025-08-01 | 63.600 | 63.600 | 63.600 | 63.600 | 63.600 | 1,387,166 |
| 2025-07-31 | 64.800 | 64.800 | 63.600 | 63.600 | 63.600 | 1,256,129 |
| 2025-07-30 | 64.200 | 64.900 | 62.900 | 64.700 | 64.700 | 1,641,806 |
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.