Oneness Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2024-10-30 | 130.00 | 130.50 | 127.50 | 128.50 | 128.50 | 1,369,000 |
| 2024-10-29 | 130.00 | 131.50 | 129.00 | 129.50 | 129.50 | 2,582,000 |
| 2024-10-28 | 133.50 | 134.00 | 129.50 | 130.50 | 130.50 | 4,039,000 |
| 2024-10-25 | 140.00 | 141.00 | 131.50 | 133.00 | 133.00 | 5,013,000 |
| 2024-10-24 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | 2,285,000 |
| 2024-10-23 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 778,000 |
| 2024-10-22 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | 623,000 |
| 2024-10-21 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 676,000 |
| 2024-10-18 | 141.00 | 141.00 | 138.50 | 139.00 | 139.00 | 575,000 |
| 2024-10-17 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 854,000 |
| 2024-10-16 | 139.00 | 140.50 | 138.00 | 138.50 | 138.50 | 744,000 |
| 2024-10-15 | 139.50 | 141.00 | 139.50 | 140.00 | 140.00 | 854,000 |
| 2024-10-14 | 137.00 | 138.50 | 136.50 | 138.50 | 138.50 | 711,000 |
| 2024-10-11 | 140.50 | 140.50 | 136.50 | 137.00 | 137.00 | 1,262,000 |
| 2024-10-09 | 143.00 | 143.00 | 138.50 | 139.00 | 139.00 | 1,452,000 |
| 2024-10-08 | 139.00 | 144.00 | 138.00 | 142.50 | 142.50 | 1,878,000 |
| 2024-10-07 | 142.50 | 142.50 | 138.50 | 139.00 | 139.00 | 1,926,000 |
| 2024-10-04 | 144.00 | 144.50 | 141.00 | 142.00 | 142.00 | 1,275,000 |
| 2024-10-03 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2024-10-02 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2024-10-01 | 144.00 | 145.00 | 143.00 | 144.50 | 144.50 | 1,195,000 |
| 2024-09-30 | 142.50 | 145.00 | 142.00 | 143.00 | 143.00 | 2,446,000 |
| 2024-09-27 | 142.50 | 146.00 | 141.50 | 141.50 | 141.50 | 2,837,000 |
| 2024-09-26 | 144.00 | 145.00 | 140.00 | 140.50 | 140.50 | 2,373,000 |
| 2024-09-25 | 141.00 | 142.50 | 140.50 | 142.00 | 142.00 | 1,077,000 |
| 2024-09-24 | 141.00 | 142.00 | 139.50 | 140.00 | 140.00 | 1,570,000 |
| 2024-09-23 | 145.50 | 145.50 | 141.00 | 141.50 | 141.50 | 1,866,000 |
| 2024-09-20 | 147.00 | 147.00 | 143.50 | 145.00 | 145.00 | 1,086,000 |
| 2024-09-19 | 144.00 | 145.50 | 143.00 | 145.00 | 145.00 | 974,000 |
| 2024-09-18 | 147.50 | 148.50 | 142.50 | 143.00 | 143.00 | 1,651,000 |
| 2024-09-16 | 145.00 | 149.00 | 141.00 | 146.50 | 146.50 | 2,826,000 |
| 2024-09-13 | 158.50 | 158.50 | 154.00 | 154.50 | 154.50 | 1,017,000 |
| 2024-09-12 | 153.00 | 157.50 | 152.00 | 157.00 | 157.00 | 1,903,000 |
| 2024-09-11 | 150.00 | 151.50 | 149.50 | 151.00 | 151.00 | 682,000 |
| 2024-09-10 | 155.50 | 156.50 | 149.00 | 150.50 | 150.50 | 2,032,000 |
| 2024-09-09 | 152.00 | 158.50 | 150.50 | 155.00 | 155.00 | 5,132,000 |
| 2024-09-06 | 147.50 | 148.00 | 145.50 | 145.50 | 145.50 | 904,000 |
| 2024-09-05 | 151.50 | 152.00 | 146.50 | 146.50 | 146.50 | 1,447,000 |
| 2024-09-04 | 148.50 | 152.50 | 145.00 | 150.00 | 150.00 | 2,838,000 |
| 2024-09-03 | 159.50 | 161.00 | 157.50 | 157.50 | 157.50 | 756,000 |
| 2024-09-02 | 163.50 | 163.50 | 157.50 | 158.50 | 158.50 | 1,074,000 |
| 2024-08-30 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 1,379,000 |
| 2024-08-29 | 162.50 | 164.00 | 157.50 | 158.00 | 158.00 | 2,233,000 |
| 2024-08-28 | 163.00 | 163.00 | 159.50 | 161.50 | 161.50 | 1,839,000 |
| 2024-08-27 | 159.00 | 162.00 | 158.00 | 162.00 | 162.00 | 1,381,000 |
| 2024-08-26 | 160.00 | 162.00 | 157.50 | 158.00 | 158.00 | 1,845,000 |
| 2024-08-23 | 158.00 | 159.00 | 155.00 | 158.50 | 158.50 | 1,468,000 |
| 2024-08-22 | 156.50 | 159.50 | 155.00 | 159.00 | 159.00 | 1,942,000 |
| 2024-08-21 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 1,354,000 |
| 2024-08-20 | 153.50 | 157.50 | 153.00 | 154.00 | 154.00 | 1,812,000 |
| 2024-08-19 | 152.50 | 153.50 | 151.00 | 151.50 | 151.50 | 1,094,000 |
| 2024-08-16 | 149.50 | 152.50 | 148.50 | 152.00 | 152.00 | 1,837,000 |
| 2024-08-15 | 146.50 | 149.50 | 146.50 | 147.50 | 147.50 | 2,055,000 |
| 2024-08-14 | 144.00 | 147.50 | 141.50 | 145.00 | 145.00 | 2,260,000 |
| 2024-08-13 | 143.00 | 143.50 | 141.00 | 142.00 | 142.00 | 1,296,000 |
| 2024-08-12 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,469,000 |
| 2024-08-09 | 143.00 | 145.50 | 141.50 | 141.50 | 141.50 | 1,811,000 |
| 2024-08-08 | 141.00 | 143.50 | 137.50 | 140.50 | 140.50 | 3,080,000 |
| 2024-08-07 | 134.50 | 140.00 | 133.50 | 139.00 | 139.00 | 2,247,000 |
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.