Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 77.700 | 78.000 | 76.200 | 76.700 | 76.700 | 1,049,408 |
| 2025-02-03 | 78.000 | 78.000 | 75.400 | 77.200 | 77.200 | 2,189,730 |
| 2025-01-22 | 79.500 | 79.800 | 78.500 | 79.000 | 79.000 | 1,379,000 |
| 2025-01-21 | 78.800 | 79.600 | 78.300 | 79.200 | 79.200 | 752,000 |
| 2025-01-20 | 78.700 | 79.000 | 76.300 | 79.000 | 79.000 | 1,752,000 |
| 2025-01-17 | 80.200 | 80.500 | 77.900 | 78.200 | 78.200 | 1,528,000 |
| 2025-01-16 | 79.500 | 79.800 | 78.200 | 79.700 | 79.700 | 1,094,000 |
| 2025-01-15 | 79.300 | 79.900 | 78.100 | 78.400 | 78.400 | 1,328,000 |
| 2025-01-14 | 77.600 | 79.400 | 77.600 | 79.200 | 79.200 | 2,015,000 |
| 2025-01-13 | 83.100 | 83.100 | 76.900 | 76.900 | 76.900 | 4,802,000 |
| 2025-01-10 | 83.500 | 86.500 | 82.600 | 83.100 | 83.100 | 3,025,000 |
| 2025-01-09 | 85.100 | 85.500 | 82.600 | 83.800 | 83.800 | 3,092,000 |
| 2025-01-08 | 87.100 | 87.700 | 85.000 | 85.100 | 85.100 | 1,524,000 |
| 2025-01-07 | 87.900 | 88.400 | 86.700 | 87.300 | 87.300 | 1,599,000 |
| 2025-01-06 | 84.700 | 88.500 | 84.700 | 87.700 | 87.700 | 2,846,000 |
| 2025-01-03 | 86.600 | 87.500 | 83.800 | 83.800 | 83.800 | 2,266,000 |
| 2025-01-02 | 87.000 | 88.000 | 86.100 | 86.100 | 86.100 | 1,049,000 |
| 2024-12-31 | 87.100 | 87.900 | 85.900 | 87.300 | 87.300 | 1,270,000 |
| 2024-12-30 | 89.000 | 90.400 | 87.200 | 87.200 | 87.200 | 1,586,000 |
| 2024-12-27 | 89.000 | 90.800 | 88.200 | 89.000 | 89.000 | 1,941,000 |
| 2024-12-26 | 88.600 | 91.100 | 88.300 | 88.600 | 88.600 | 2,339,000 |
| 2024-12-25 | 88.600 | 89.400 | 87.100 | 88.000 | 88.000 | 1,476,000 |
| 2024-12-24 | 88.300 | 89.600 | 88.300 | 89.000 | 89.000 | 1,129,000 |
| 2024-12-23 | 87.000 | 90.100 | 87.000 | 88.000 | 88.000 | 1,764,000 |
| 2024-12-20 | 87.300 | 88.100 | 86.200 | 86.200 | 86.200 | 1,378,000 |
| 2024-12-19 | 87.400 | 88.800 | 86.700 | 87.400 | 87.400 | 1,536,000 |
| 2024-12-18 | 88.500 | 90.700 | 87.600 | 89.300 | 89.300 | 2,105,000 |
| 2024-12-17 | 86.900 | 89.600 | 86.700 | 88.000 | 88.000 | 2,955,000 |
| 2024-12-16 | 89.000 | 89.000 | 85.500 | 85.700 | 85.700 | 5,098,000 |
| 2024-12-13 | 94.800 | 94.800 | 87.500 | 89.000 | 89.000 | 7,017,000 |
| 2024-12-12 | 92.700 | 94.400 | 92.300 | 92.300 | 92.300 | 1,751,000 |
| 2024-12-11 | 95.800 | 95.800 | 92.000 | 92.500 | 92.500 | 2,669,000 |
| 2024-12-10 | 94.500 | 97.400 | 94.400 | 95.600 | 95.600 | 3,501,000 |
| 2024-12-09 | 94.700 | 95.500 | 91.500 | 93.500 | 93.500 | 4,729,000 |
| 2024-12-06 | 102.00 | 102.50 | 91.400 | 94.600 | 94.600 | 17,006,000 |
| 2024-12-05 | 106.50 | 107.00 | 101.00 | 101.50 | 101.50 | 3,233,000 |
| 2024-12-04 | 104.00 | 107.50 | 103.00 | 106.00 | 106.00 | 2,224,000 |
| 2024-12-03 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | 1,273,000 |
| 2024-12-02 | 106.50 | 107.50 | 104.50 | 105.00 | 105.00 | 1,825,000 |
| 2024-11-29 | 101.50 | 107.50 | 99.600 | 107.00 | 107.00 | 4,366,000 |
| 2024-11-28 | 104.00 | 104.50 | 100.00 | 101.50 | 101.50 | 3,137,000 |
| 2024-11-27 | 107.00 | 108.00 | 104.50 | 105.00 | 105.00 | 1,640,000 |
| 2024-11-26 | 107.00 | 108.50 | 106.00 | 107.00 | 107.00 | 1,782,000 |
| 2024-11-25 | 104.50 | 106.50 | 104.00 | 106.50 | 106.50 | 1,597,000 |
| 2024-11-22 | 108.00 | 108.50 | 103.50 | 103.50 | 103.50 | 2,308,000 |
| 2024-11-21 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,790,000 |
| 2024-11-20 | 105.50 | 107.50 | 103.50 | 106.50 | 106.50 | 2,756,490 |
| 2024-11-19 | 103.50 | 106.50 | 101.00 | 105.00 | 105.00 | 5,131,000 |
| 2024-11-18 | 106.50 | 107.00 | 101.50 | 101.50 | 101.50 | 5,102,000 |
| 2024-11-15 | 108.00 | 109.50 | 106.50 | 107.50 | 107.50 | 3,930,000 |
| 2024-11-14 | 110.50 | 111.00 | 104.50 | 106.50 | 106.50 | 9,278,000 |
| 2024-11-13 | 114.50 | 115.00 | 110.00 | 110.50 | 110.50 | 4,895,000 |
| 2024-11-12 | 123.00 | 124.00 | 113.00 | 115.50 | 115.50 | 6,231,000 |
| 2024-11-11 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 1,088,000 |
| 2024-11-08 | 126.00 | 126.50 | 123.50 | 123.50 | 123.50 | 1,427,000 |
| 2024-11-07 | 122.00 | 126.50 | 122.00 | 125.50 | 125.50 | 2,254,000 |
| 2024-11-06 | 126.00 | 126.50 | 121.50 | 122.00 | 122.00 | 3,630,000 |
| 2024-11-05 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | 2,208,000 |
| 2024-11-04 | 130.00 | 130.50 | 126.50 | 127.50 | 127.50 | 1,320,000 |
| 2024-11-01 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 1,481,000 |
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.