Onyx Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 165.00 | 166.50 | 164.00 | 164.50 | 131.87 | 33,347 |
| 2024-05-03 | 165.50 | 165.50 | 164.50 | 165.00 | 132.27 | 19,548 |
| 2024-05-02 | 165.00 | 166.50 | 163.00 | 166.00 | 133.07 | 35,646 |
| 2024-04-30 | 167.00 | 167.00 | 164.00 | 165.50 | 132.67 | 35,646 |
| 2024-04-29 | 164.50 | 168.50 | 164.50 | 167.50 | 134.27 | 48,295 |
| 2024-04-26 | 164.00 | 164.00 | 163.00 | 164.00 | 131.46 | 41,396 |
| 2024-04-25 | 165.00 | 165.00 | 163.00 | 164.00 | 131.46 | 37,946 |
| 2024-04-24 | 164.50 | 165.50 | 164.00 | 165.00 | 132.27 | 50,595 |
| 2024-04-23 | 163.00 | 164.50 | 162.50 | 163.00 | 130.66 | 44,846 |
| 2024-04-22 | 160.50 | 163.00 | 160.00 | 161.00 | 129.06 | 57,495 |
| 2024-04-19 | 167.00 | 167.50 | 160.00 | 161.50 | 129.46 | 164,435 |
| 2024-04-18 | 167.00 | 168.50 | 165.00 | 166.00 | 133.07 | 43,696 |
| 2024-04-17 | 169.00 | 169.00 | 167.00 | 167.50 | 134.27 | 31,047 |
| 2024-04-16 | 166.50 | 168.50 | 164.00 | 166.00 | 133.07 | 173,635 |
| 2024-04-15 | 171.00 | 172.00 | 166.50 | 168.50 | 135.07 | 218,481 |
| 2024-04-12 | 173.00 | 173.50 | 171.00 | 171.50 | 137.48 | 96,591 |
| 2024-04-11 | 177.00 | 177.00 | 173.00 | 173.50 | 139.08 | 126,489 |
| 2024-04-10 | 176.50 | 180.00 | 176.00 | 177.00 | 141.89 | 103,491 |
| 2024-04-09 | 180.00 | 180.50 | 175.00 | 176.50 | 141.48 | 196,633 |
| 2024-04-08 | 182.50 | 185.00 | 180.00 | 180.00 | 144.29 | 182,834 |
| 2024-04-03 | 173.50 | 183.50 | 173.50 | 181.50 | 145.49 | 365,668 |
| 2024-04-02 | 175.50 | 176.50 | 173.50 | 173.50 | 139.08 | 100,041 |
| 2024-04-01 | 179.50 | 179.50 | 175.00 | 175.50 | 140.68 | 167,885 |
| 2024-03-29 | 183.00 | 183.00 | 176.50 | 177.50 | 142.29 | 174,785 |
| 2024-03-28 | 183.50 | 187.50 | 181.50 | 182.50 | 146.29 | 254,128 |
| 2024-03-27 | 187.50 | 189.00 | 178.00 | 183.00 | 146.70 | 729,037 |
| 2024-03-26 | 182.00 | 196.00 | 182.00 | 187.50 | 150.30 | 1,774,298 |
| 2024-03-25 | 174.00 | 174.00 | 174.00 | 174.00 | 139.48 | 0 |
| 2024-03-22 | 173.00 | 175.00 | 169.00 | 174.00 | 139.48 | 146,037 |
| 2024-03-21 | 174.00 | 174.00 | 170.50 | 171.00 | 137.08 | 135,688 |
| 2024-03-20 | 170.00 | 175.00 | 170.00 | 173.00 | 138.68 | 401,315 |
| 2024-03-19 | 166.50 | 169.50 | 166.50 | 168.50 | 135.07 | 116,140 |
| 2024-03-18 | 169.00 | 169.00 | 164.50 | 166.50 | 133.47 | 93,142 |
| 2024-03-15 | 168.00 | 168.50 | 166.00 | 166.50 | 133.47 | 93,142 |
| 2024-03-14 | 166.50 | 170.00 | 165.50 | 167.50 | 134.27 | 116,140 |
| 2024-03-13 | 170.50 | 170.50 | 165.00 | 166.00 | 133.07 | 143,737 |
| 2024-03-12 | 170.50 | 173.50 | 170.00 | 170.00 | 136.27 | 157,536 |
| 2024-03-11 | 165.00 | 169.50 | 164.50 | 169.00 | 135.47 | 166,735 |
| 2024-03-08 | 169.00 | 170.00 | 164.50 | 167.00 | 133.87 | 249,528 |
| 2024-03-07 | 176.00 | 179.00 | 167.00 | 167.50 | 134.27 | 447,311 |
| 2024-03-06 | 173.50 | 177.00 | 172.00 | 174.50 | 139.88 | 290,925 |
| 2024-03-05 | 168.50 | 181.00 | 168.50 | 173.50 | 139.08 | 764,684 |
| 2024-03-04 | 164.50 | 171.00 | 163.50 | 169.00 | 135.47 | 454,211 |
| 2024-03-01 | 167.00 | 168.50 | 162.00 | 164.50 | 131.87 | 753,185 |
| 2024-02-29 | 154.50 | 164.00 | 154.50 | 164.00 | 131.46 | 1,005,014 |
| 2024-02-27 | 154.00 | 155.00 | 149.50 | 149.50 | 119.84 | 346,120 |
| 2024-02-26 | 151.50 | 153.50 | 151.50 | 152.50 | 122.25 | 179,384 |
| 2024-02-23 | 151.00 | 155.00 | 150.50 | 151.00 | 121.04 | 269,076 |
| 2024-02-22 | 154.50 | 154.50 | 149.50 | 150.50 | 120.64 | 287,475 |
| 2024-02-21 | 153.00 | 156.50 | 152.00 | 152.50 | 122.25 | 167,885 |
| 2024-02-20 | 152.00 | 153.50 | 150.00 | 151.00 | 121.04 | 141,437 |
| 2024-02-19 | 156.50 | 156.50 | 150.00 | 151.00 | 121.04 | 189,733 |
| 2024-02-16 | 152.00 | 154.50 | 150.00 | 154.00 | 123.45 | 159,836 |
| 2024-02-15 | 156.50 | 156.50 | 149.00 | 152.00 | 121.85 | 198,932 |
| 2024-02-05 | 157.50 | 158.50 | 157.00 | 158.50 | 127.06 | 16,098 |
| 2024-02-02 | 160.00 | 160.00 | 157.00 | 158.50 | 127.06 | 33,347 |
| 2024-02-01 | 160.00 | 160.00 | 158.00 | 158.00 | 126.65 | 12,648 |
| 2024-01-31 | 159.00 | 159.50 | 158.00 | 159.00 | 127.46 | 25,297 |
| 2024-01-30 | 160.00 | 160.00 | 157.50 | 157.50 | 126.25 | 26,447 |
| 2024-01-29 | 160.00 | 160.00 | 159.00 | 160.00 | 128.26 | 19,548 |
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.