Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 61.300 | 61.600 | 57.200 | 58.400 | 58.400 | 2,080,982 |
| 2025-05-02 | 63.000 | 63.300 | 60.700 | 61.100 | 61.100 | 2,435,487 |
| 2025-04-30 | 63.800 | 63.900 | 62.000 | 62.500 | 62.500 | 1,872,065 |
| 2025-04-29 | 62.700 | 66.600 | 62.200 | 63.300 | 63.300 | 3,942,572 |
| 2025-04-28 | 61.200 | 62.300 | 61.000 | 62.100 | 62.100 | 944,160 |
| 2025-04-25 | 61.800 | 62.600 | 60.800 | 61.200 | 61.200 | 1,472,197 |
| 2025-04-24 | 61.800 | 62.100 | 60.000 | 60.300 | 60.300 | 985,216 |
| 2025-04-23 | 59.700 | 62.100 | 59.700 | 61.300 | 61.300 | 1,647,274 |
| 2025-04-22 | 58.500 | 59.500 | 57.500 | 57.900 | 57.900 | 1,071,391 |
| 2025-04-21 | 60.900 | 61.000 | 58.800 | 58.800 | 58.800 | 1,037,779 |
| 2025-04-18 | 62.000 | 62.300 | 60.900 | 60.900 | 60.900 | 860,459 |
| 2025-04-17 | 59.900 | 62.700 | 59.400 | 61.500 | 61.500 | 1,967,819 |
| 2025-04-16 | 61.300 | 61.500 | 59.900 | 60.400 | 60.400 | 1,698,705 |
| 2025-04-15 | 59.700 | 62.800 | 59.700 | 62.100 | 62.100 | 2,381,954 |
| 2025-04-14 | 58.000 | 59.900 | 57.700 | 59.100 | 59.100 | 2,314,574 |
| 2025-04-11 | 54.500 | 58.200 | 53.100 | 57.600 | 57.600 | 3,367,946 |
| 2025-04-10 | 56.500 | 56.500 | 55.000 | 56.500 | 56.500 | 2,641,497 |
| 2025-04-09 | 56.000 | 56.000 | 51.400 | 51.400 | 51.400 | 5,245,573 |
| 2025-04-08 | 56.700 | 58.600 | 56.700 | 57.100 | 57.100 | 4,944,061 |
| 2025-04-07 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 334,177 |
| 2025-04-02 | 69.100 | 70.000 | 68.500 | 70.000 | 70.000 | 1,502,755 |
| 2025-04-01 | 65.400 | 70.100 | 65.400 | 69.000 | 69.000 | 3,184,435 |
| 2025-03-31 | 66.500 | 67.700 | 63.100 | 64.700 | 64.700 | 5,421,612 |
| 2025-03-28 | 72.600 | 73.100 | 69.900 | 70.000 | 70.000 | 2,648,201 |
| 2025-03-27 | 71.800 | 73.000 | 70.300 | 73.000 | 73.000 | 2,083,896 |
| 2025-03-26 | 72.800 | 73.500 | 71.600 | 72.100 | 72.100 | 1,141,857 |
| 2025-03-25 | 72.400 | 73.300 | 71.700 | 72.400 | 72.400 | 1,285,465 |
| 2025-03-24 | 73.700 | 74.100 | 71.600 | 72.000 | 72.000 | 1,887,346 |
| 2025-03-21 | 76.300 | 76.600 | 73.600 | 73.600 | 73.600 | 2,314,408 |
| 2025-03-20 | 75.400 | 76.700 | 75.400 | 76.200 | 76.200 | 1,061,407 |
| 2025-03-19 | 75.600 | 76.000 | 74.500 | 74.900 | 74.900 | 1,116,609 |
| 2025-03-18 | 75.600 | 76.500 | 74.900 | 75.100 | 75.100 | 1,022,193 |
| 2025-03-17 | 75.600 | 76.100 | 75.000 | 75.400 | 75.400 | 759,956 |
| 2025-03-14 | 76.100 | 76.900 | 74.700 | 75.200 | 75.200 | 1,607,003 |
| 2025-03-13 | 79.200 | 80.300 | 76.000 | 76.100 | 76.100 | 3,227,973 |
| 2025-03-12 | 81.100 | 82.100 | 79.100 | 79.100 | 79.100 | 3,662,031 |
| 2025-03-11 | 81.500 | 83.100 | 80.000 | 80.900 | 80.900 | 4,853,845 |
| 2025-03-10 | 76.000 | 83.300 | 76.000 | 82.100 | 82.100 | 9,371,891 |
| 2025-03-07 | 74.000 | 76.100 | 74.000 | 75.800 | 75.800 | 1,878,249 |
| 2025-03-06 | 74.000 | 75.400 | 73.200 | 74.800 | 74.800 | 1,473,848 |
| 2025-03-05 | 73.200 | 74.700 | 72.000 | 74.400 | 74.400 | 1,730,265 |
| 2025-03-04 | 73.000 | 73.300 | 70.600 | 73.300 | 73.300 | 2,951,879 |
| 2025-03-03 | 76.700 | 76.800 | 74.000 | 74.000 | 74.000 | 3,471,185 |
| 2025-02-27 | 80.500 | 80.500 | 77.500 | 77.900 | 77.900 | 2,514,460 |
| 2025-02-26 | 80.200 | 80.500 | 78.600 | 79.700 | 79.700 | 1,564,625 |
| 2025-02-25 | 81.400 | 83.000 | 79.400 | 79.900 | 79.900 | 3,811,447 |
| 2025-02-24 | 81.000 | 82.700 | 80.800 | 80.900 | 80.900 | 1,798,879 |
| 2025-02-21 | 81.200 | 84.200 | 81.100 | 81.600 | 81.600 | 4,152,019 |
| 2025-02-20 | 81.300 | 81.600 | 79.500 | 80.900 | 80.900 | 2,037,048 |
| 2025-02-19 | 81.800 | 82.600 | 80.900 | 81.200 | 81.200 | 1,919,427 |
| 2025-02-18 | 84.100 | 84.500 | 80.800 | 81.200 | 81.200 | 3,471,234 |
| 2025-02-17 | 84.300 | 86.400 | 83.400 | 83.800 | 83.800 | 4,416,556 |
| 2025-02-14 | 78.900 | 86.100 | 78.700 | 84.500 | 84.500 | 8,951,953 |
| 2025-02-13 | 78.900 | 78.900 | 78.000 | 78.300 | 78.300 | 1,618,311 |
| 2025-02-12 | 77.700 | 79.900 | 77.500 | 78.400 | 78.400 | 2,528,698 |
| 2025-02-11 | 77.200 | 77.500 | 76.500 | 77.200 | 77.200 | 981,983 |
| 2025-02-10 | 78.200 | 78.200 | 76.600 | 76.900 | 76.900 | 1,377,971 |
| 2025-02-07 | 77.700 | 78.500 | 76.900 | 78.500 | 78.500 | 1,407,507 |
| 2025-02-06 | 75.200 | 78.400 | 75.000 | 77.600 | 77.600 | 3,100,636 |
| 2025-02-05 | 75.000 | 75.500 | 74.300 | 74.700 | 74.700 | 2,686,824 |
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.