Onyx Healthcare Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	160.00	160.00	159.00	160.00	128.26	19,548
2024-01-26	162.00	162.00	159.00	160.00	128.26	44,846
2024-01-25	161.50	162.00	160.00	161.50	129.46	31,047
2024-01-24	159.50	162.50	157.00	161.00	129.06	26,447
2024-01-23	161.00	161.50	159.50	159.50	127.86	52,895
2024-01-22	159.00	166.00	159.00	161.50	129.46	72,443
2024-01-19	158.00	161.50	155.00	159.00	127.46	91,992
2024-01-18	158.50	158.50	151.00	154.00	123.45	125,339
2024-01-17	165.00	166.50	157.00	158.50	127.06	151,787
2024-01-16	167.00	167.00	166.50	166.50	133.47	10,349
2024-01-15	169.00	169.50	167.00	168.00	134.67	58,644
2024-01-12	167.00	169.50	166.00	166.00	133.07	39,096
2024-01-11	170.00	170.00	168.50	169.00	135.47	19,548
2024-01-10	167.50	169.00	167.50	169.00	135.47	35,646
2024-01-09	171.50	171.50	167.00	167.00	133.87	55,195
2024-01-08	168.50	168.50	168.00	168.50	135.07	12,648
2024-01-05	169.50	169.50	167.00	167.00	133.87	33,347
2024-01-04	171.00	171.00	168.50	168.50	135.07	27,597
2024-01-03	171.50	171.50	170.50	170.50	136.67	24,147
2024-01-02	172.00	173.00	169.50	171.00	137.08	78,193
2023-12-29	169.50	174.50	169.50	172.00	137.88	93,142
2023-12-28	168.00	168.50	167.00	168.50	135.07	35,646
2023-12-27	167.00	168.50	167.00	167.50	134.27	22,998
2023-12-26	166.00	167.50	166.00	167.50	134.27	25,297
2023-12-25	169.00	169.00	166.00	166.00	133.07	26,447
2023-12-22	166.50	169.50	166.50	168.50	135.07	35,646
2023-12-21	164.50	167.00	164.50	166.50	133.47	18,398
2023-12-20	166.00	167.00	165.00	166.50	133.47	42,546
2023-12-19	166.50	166.50	165.50	166.00	133.07	36,796
2023-12-18	168.00	170.50	166.50	167.50	134.27	54,045
2023-12-15	168.50	169.50	168.00	168.50	135.07	34,497
2023-12-14	171.00	171.50	168.00	168.00	134.67	55,195
2023-12-13	168.00	170.50	168.00	168.50	135.07	50,595
2023-12-12	168.50	172.50	168.00	169.00	135.47	141,437
2023-12-11	168.00	171.50	163.00	169.00	135.47	604,848
2023-12-08	181.00	181.50	176.50	178.00	142.69	235,729
2023-12-07	180.00	182.00	180.00	180.00	144.29	78,193
2023-12-06	180.00	181.50	178.00	180.00	144.29	148,337
2023-12-05	186.00	186.00	179.50	179.50	143.89	353,019
2023-12-04	187.50	192.50	185.00	185.00	148.30	525,505
2023-12-01	189.00	193.00	186.50	186.50	149.50	311,623
2023-11-30	193.00	195.00	186.50	188.50	151.10	463,410
2023-11-29	190.00	196.00	190.00	195.00	156.31	185,134
2023-11-28	197.50	197.50	190.50	190.50	152.71	290,925
2023-11-27	197.00	198.50	193.00	195.50	156.72	401,315
2023-11-24	196.00	199.00	194.00	196.00	157.12	401,315
2023-11-23	194.00	196.50	192.00	194.50	155.91	300,124
2023-11-22	196.00	197.50	192.00	194.00	155.51	519,755
2023-11-21	188.50	195.50	188.50	193.00	154.71	610,597
2023-11-20	185.50	190.50	185.50	187.00	149.90	119,589
2023-11-17	190.00	190.00	185.00	185.50	148.70	298,974
2023-11-16	192.00	194.50	189.00	191.50	153.51	602,548
2023-11-15	185.50	190.00	184.00	187.00	149.90	323,122
2023-11-14	181.50	184.00	180.00	182.50	146.29	141,437
2023-11-13	182.00	184.50	177.50	179.00	143.49	165,585
2023-11-10	192.00	195.00	180.00	180.50	144.69	795,731
2023-11-09	202.50	216.50	188.00	190.50	152.71	2,525,183
2023-11-08	197.00	200.00	194.50	197.00	157.92	209,282
2023-11-07	200.50	205.50	196.00	198.50	159.12	458,810
2023-11-06	195.00	201.00	194.00	199.50	159.92	344,970

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.