Onyx Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 222.50 | 235.00 | 215.00 | 216.50 | 203.34 | 833,000 |
| 2024-07-31 | 247.00 | 272.00 | 245.50 | 269.00 | 215.63 | 793,432 |
| 2024-07-30 | 238.00 | 249.00 | 233.00 | 249.00 | 199.60 | 344,970 |
| 2024-07-29 | 263.00 | 265.00 | 236.50 | 238.00 | 190.78 | 811,830 |
| 2024-07-26 | 258.00 | 273.50 | 255.00 | 259.50 | 208.02 | 1,022,262 |
| 2024-07-23 | 258.50 | 265.00 | 252.00 | 261.00 | 209.22 | 511,706 |
| 2024-07-22 | 255.00 | 255.00 | 244.00 | 251.50 | 201.61 | 404,765 |
| 2024-07-19 | 257.00 | 257.50 | 246.00 | 249.00 | 199.60 | 516,305 |
| 2024-07-18 | 260.00 | 269.00 | 254.00 | 257.00 | 206.01 | 563,451 |
| 2024-07-17 | 262.00 | 269.00 | 259.50 | 263.00 | 210.82 | 512,856 |
| 2024-07-16 | 260.00 | 265.00 | 250.00 | 262.00 | 210.02 | 1,399,430 |
| 2024-07-15 | 236.00 | 255.50 | 233.50 | 255.50 | 204.81 | 1,023,412 |
| 2024-07-12 | 228.50 | 243.00 | 226.50 | 232.50 | 186.37 | 792,282 |
| 2024-07-11 | 226.50 | 233.00 | 222.00 | 227.50 | 182.37 | 405,915 |
| 2024-07-10 | 222.50 | 232.50 | 222.50 | 224.00 | 179.56 | 284,025 |
| 2024-07-09 | 224.00 | 228.00 | 219.00 | 223.00 | 178.76 | 344,970 |
| 2024-07-08 | 230.00 | 231.00 | 221.00 | 228.00 | 182.77 | 546,203 |
| 2024-07-05 | 216.50 | 232.50 | 216.00 | 231.00 | 185.17 | 1,451,175 |
| 2024-07-04 | 218.00 | 220.00 | 211.50 | 211.50 | 169.54 | 284,025 |
| 2024-07-03 | 216.50 | 222.00 | 215.00 | 215.00 | 172.35 | 386,366 |
| 2024-07-02 | 224.50 | 224.50 | 213.50 | 214.00 | 171.55 | 425,463 |
| 2024-07-01 | 231.00 | 233.00 | 213.50 | 222.00 | 177.96 | 1,229,244 |
| 2024-06-28 | 204.00 | 220.00 | 204.00 | 220.00 | 176.35 | 1,017,662 |
| 2024-06-27 | 204.00 | 206.50 | 200.00 | 200.00 | 160.32 | 162,136 |
| 2024-06-26 | 201.50 | 206.00 | 198.50 | 202.00 | 161.93 | 226,530 |
| 2024-06-25 | 199.50 | 200.00 | 193.50 | 198.50 | 159.12 | 132,238 |
| 2024-06-24 | 202.50 | 202.50 | 198.00 | 198.00 | 158.72 | 160,986 |
| 2024-06-21 | 203.50 | 207.00 | 197.50 | 200.00 | 160.32 | 420,863 |
| 2024-06-20 | 202.50 | 207.50 | 201.50 | 207.00 | 165.93 | 334,621 |
| 2024-06-19 | 209.50 | 211.00 | 202.00 | 203.50 | 163.13 | 501,357 |
| 2024-06-18 | 205.00 | 214.00 | 203.50 | 208.00 | 166.74 | 1,022,262 |
| 2024-06-17 | 201.50 | 211.00 | 200.50 | 201.50 | 161.52 | 715,238 |
| 2024-06-14 | 193.00 | 203.50 | 193.00 | 201.50 | 161.52 | 741,686 |
| 2024-06-13 | 197.00 | 197.00 | 190.00 | 194.00 | 155.51 | 350,719 |
| 2024-06-12 | 197.50 | 197.50 | 192.00 | 196.00 | 157.12 | 392,116 |
| 2024-06-11 | 188.50 | 198.00 | 184.00 | 196.50 | 157.52 | 971,666 |
| 2024-06-07 | 187.50 | 190.00 | 183.50 | 188.50 | 151.10 | 390,966 |
| 2024-06-06 | 193.00 | 202.00 | 188.00 | 188.00 | 150.70 | 969,367 |
| 2024-06-05 | 196.00 | 203.00 | 187.50 | 188.50 | 151.10 | 1,086,657 |
| 2024-06-04 | 189.50 | 209.00 | 189.50 | 197.50 | 158.32 | 3,118,533 |
| 2024-06-03 | 196.50 | 196.50 | 185.50 | 190.00 | 152.31 | 1,904,237 |
| 2024-05-31 | 176.00 | 179.00 | 175.00 | 179.00 | 143.49 | 103,491 |
| 2024-05-30 | 179.00 | 179.00 | 174.00 | 174.00 | 139.48 | 100,041 |
| 2024-05-29 | 178.00 | 183.00 | 177.50 | 178.00 | 142.69 | 232,280 |
| 2024-05-28 | 177.50 | 178.50 | 176.00 | 176.50 | 141.48 | 142,587 |
| 2024-05-27 | 174.00 | 179.00 | 174.00 | 176.00 | 141.08 | 248,378 |
| 2024-05-24 | 170.00 | 173.00 | 170.00 | 172.00 | 137.88 | 66,694 |
| 2024-05-23 | 174.00 | 175.00 | 170.00 | 171.00 | 137.08 | 93,142 |
| 2024-05-22 | 173.50 | 175.50 | 172.00 | 174.00 | 139.48 | 197,783 |
| 2024-05-21 | 170.00 | 173.50 | 169.50 | 172.50 | 138.28 | 226,530 |
| 2024-05-20 | 169.50 | 170.00 | 167.50 | 168.00 | 134.67 | 52,895 |
| 2024-05-17 | 170.50 | 171.50 | 168.50 | 169.00 | 135.47 | 90,842 |
| 2024-05-16 | 167.00 | 173.00 | 166.00 | 170.00 | 136.27 | 154,086 |
| 2024-05-15 | 164.50 | 166.50 | 164.00 | 164.50 | 131.87 | 83,942 |
| 2024-05-14 | 159.50 | 164.50 | 159.50 | 164.00 | 131.46 | 48,295 |
| 2024-05-13 | 163.50 | 163.50 | 159.00 | 160.00 | 128.26 | 144,887 |
| 2024-05-10 | 166.00 | 166.00 | 162.00 | 163.50 | 131.06 | 101,191 |
| 2024-05-09 | 168.50 | 168.50 | 165.00 | 165.50 | 132.67 | 40,246 |
| 2024-05-08 | 164.00 | 168.00 | 164.00 | 167.50 | 134.27 | 50,595 |
| 2024-05-07 | 166.00 | 166.00 | 164.00 | 165.00 | 132.27 | 35,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 3.0000 TWD |
| 2025-07-03 | 3.9127 TWD |
| 2024-08-01 | 4.9362 TWD |
| 2023-07-04 | 4.9355 TWD |
| 2022-06-29 | 3.9516 TWD |
| 2021-08-24 | 5.8971 TWD |
| 2020-08-05 | 5.8483 TWD |
| 2019-06-27 | 6.3357 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.