Oneness Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	65.400	66.000	63.400	63.900	63.900	2,025,632
2025-07-28	65.700	66.000	64.600	64.800	64.800	810,012
2025-07-25	65.400	66.000	65.200	65.700	65.700	1,017,857
2025-07-24	65.500	66.000	64.200	65.800	65.800	1,996,369
2025-07-23	63.500	65.400	63.000	65.400	65.400	2,513,413
2025-07-22	65.900	66.000	62.200	62.600	62.600	3,373,820
2025-07-21	65.200	66.400	64.300	65.700	65.700	2,878,562
2025-07-18	64.700	64.900	63.800	64.600	64.600	1,633,044
2025-07-17	61.500	65.300	61.500	64.400	64.400	4,317,396
2025-07-16	61.100	61.600	60.500	61.200	61.200	1,222,746
2025-07-15	60.100	61.100	60.000	60.900	60.900	1,034,377
2025-07-14	61.500	61.500	59.700	60.500	60.500	1,863,514
2025-07-11	59.400	61.700	59.000	61.200	61.200	2,247,482
2025-07-10	59.000	60.100	58.900	59.300	59.300	1,635,042
2025-07-09	58.600	59.200	58.300	58.700	58.700	902,000
2025-07-08	59.200	59.400	58.100	58.600	58.600	1,474,132
2025-07-07	60.300	60.300	58.700	59.300	59.300	2,035,001
2025-07-04	64.000	64.000	60.100	60.300	60.300	4,065,651
2025-07-03	62.500	63.900	62.200	63.800	63.800	2,170,012
2025-07-02	62.100	63.200	62.100	62.800	62.800	2,409,332
2025-07-01	63.300	64.500	61.800	61.900	61.900	3,525,184
2025-06-30	65.400	65.400	63.200	63.200	63.200	2,405,051
2025-06-27	65.700	65.900	64.100	64.400	64.400	3,068,995
2025-06-26	66.800	68.500	65.600	65.600	65.600	7,192,526
2025-06-25	65.600	66.300	64.900	65.600	65.600	3,251,832
2025-06-24	65.300	66.500	64.300	65.500	65.500	4,367,073
2025-06-23	65.800	66.300	63.800	64.900	64.900	5,099,081
2025-06-20	70.000	70.200	66.400	67.000	67.000	12,618,206
2025-06-19	67.700	72.700	66.800	70.700	70.700	17,350,642
2025-06-18	71.800	72.100	68.000	68.000	68.000	10,945,993
2025-06-17	75.000	75.100	71.500	71.900	71.900	12,412,699
2025-06-16	76.500	78.100	73.400	75.600	75.600	44,405,362
2025-06-13	74.900	76.500	70.600	76.500	76.500	22,061,859
2025-06-12	69.600	69.600	69.600	69.600	69.600	1,232,494
2025-06-11	63.300	63.300	63.300	63.300	63.300	1,577,013
2025-06-10	57.300	58.100	57.000	57.600	57.600	840,316
2025-06-09	57.700	58.800	57.100	57.200	57.200	1,020,400
2025-06-06	57.600	57.700	56.800	57.600	57.600	749,521
2025-06-05	58.000	58.200	56.800	57.400	57.400	1,031,972
2025-06-04	57.100	58.600	56.900	58.000	58.000	1,668,129
2025-06-03	57.400	58.200	56.400	56.600	56.600	1,056,785
2025-06-02	58.400	59.200	56.700	57.100	57.100	2,019,476
2025-05-29	59.800	60.100	58.200	58.500	58.500	1,275,508
2025-05-28	59.800	60.400	58.900	59.400	59.400	889,473
2025-05-27	60.300	60.600	59.100	59.300	59.300	1,102,800
2025-05-26	60.300	61.300	59.900	60.300	60.300	1,020,208
2025-05-23	60.500	60.800	59.700	59.900	59.900	431,611
2025-05-22	62.500	63.200	60.300	60.300	60.300	2,730,100
2025-05-21	61.500	63.300	61.300	62.000	62.000	1,715,357
2025-05-20	63.500	63.500	61.200	61.200	61.200	1,987,949
2025-05-19	62.500	65.600	62.300	63.100	63.100	4,438,486
2025-05-16	62.300	62.500	61.800	62.300	62.300	880,042
2025-05-15	62.700	62.700	61.300	62.100	62.100	919,354
2025-05-14	62.200	63.100	62.000	62.300	62.300	1,589,812
2025-05-13	62.300	62.500	61.200	61.400	61.400	1,604,903
2025-05-12	60.000	62.700	60.000	61.600	61.600	3,429,244
2025-05-09	60.800	60.900	58.600	59.100	59.100	1,751,902
2025-05-08	57.800	61.300	57.800	60.400	60.400	2,591,059
2025-05-07	59.300	59.300	57.400	57.400	57.400	1,401,576
2025-05-06	58.900	59.700	58.400	58.800	58.800	1,267,131

← NewerPage 6 of 21 · 1,226 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.