Onyx Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	108.50	108.50	106.00	107.50	83.131	35,646
2023-05-10	108.00	109.00	107.50	109.00	84.291	13,798
2023-05-09	109.50	109.50	108.50	108.50	83.904	6,899
2023-05-08	110.00	110.00	108.50	110.00	85.064	20,698
2023-05-05	108.50	109.50	108.50	109.00	84.291	39,096
2023-05-04	108.00	108.50	107.00	108.50	83.904	24,147
2023-05-03	107.50	108.50	107.50	108.00	83.517	20,698
2023-05-02	107.50	108.50	107.00	108.50	83.904	14,948
2023-04-28	106.50	109.00	106.50	108.50	83.904	31,047
2023-04-27	106.00	107.00	105.50	107.00	82.744	9,199
2023-04-26	105.00	106.50	105.00	106.50	82.357	24,147
2023-04-25	107.50	107.50	106.00	107.00	82.744	20,698
2023-04-24	107.00	109.50	107.00	109.50	84.677	44,846
2023-04-21	109.50	109.50	106.50	106.50	82.357	59,794
2023-04-20	110.50	111.50	109.50	109.50	84.677	39,096
2023-04-19	110.50	111.00	110.00	111.00	85.837	19,548
2023-04-18	111.50	111.50	109.50	111.00	85.837	34,497
2023-04-17	112.50	112.50	110.00	111.50	86.224	36,796
2023-04-14	111.00	111.50	109.50	111.50	86.224	32,197
2023-04-13	112.00	112.00	111.00	111.00	85.837	25,297
2023-04-12	111.00	114.00	110.00	113.00	87.384	22,998
2023-04-11	112.00	112.00	110.50	111.50	86.224	14,948
2023-04-10	112.50	112.50	110.00	112.50	86.997	57,495
2023-04-07	114.00	114.00	112.50	113.50	87.771	36,796
2023-04-06	112.00	115.50	112.00	114.00	88.157	103,491
2023-03-31	110.00	112.00	110.00	112.00	86.611	51,745
2023-03-30	109.50	111.00	109.50	109.50	84.677	11,499
2023-03-29	109.50	111.00	108.50	111.00	85.837	28,747
2023-03-28	113.00	113.00	109.00	109.50	84.677	79,343
2023-03-27	112.00	113.00	109.00	112.50	86.997	93,142
2023-03-24	110.00	111.00	109.00	110.50	85.451	129,938
2023-03-23	108.00	110.50	107.50	110.00	85.064	57,495
2023-03-22	108.50	109.00	108.00	108.00	83.517	49,445
2023-03-21	106.00	109.00	106.00	107.00	82.744	49,445
2023-03-20	104.50	107.50	104.50	106.00	81.971	25,297
2023-03-17	105.00	106.50	104.50	106.50	82.357	33,347
2023-03-16	105.00	105.00	104.00	104.50	80.811	16,098
2023-03-15	107.00	107.00	105.00	105.00	81.198	51,745
2023-03-14	106.50	106.50	105.50	106.00	81.971	25,297
2023-03-13	105.00	107.50	105.00	106.50	82.357	48,295
2023-03-10	107.00	107.50	104.50	105.00	81.198	51,745
2023-03-09	107.50	108.00	106.00	106.50	82.357	79,343
2023-03-08	108.50	110.00	107.00	108.50	83.904	83,942
2023-03-07	111.00	112.00	109.00	109.50	84.677	111,540
2023-03-06	111.00	111.50	109.50	111.50	86.224	125,339
2023-03-03	112.00	112.50	107.50	109.00	84.291	118,439
2023-03-02	109.00	110.50	106.50	110.50	85.451	112,690
2023-03-01	109.50	111.00	106.00	109.00	84.291	212,731
2023-02-24	105.00	114.00	105.00	112.00	86.611	525,505
2023-02-23	103.50	104.50	102.50	104.50	80.811	64,394
2023-02-22	103.00	104.00	101.50	104.00	80.424	63,244
2023-02-21	101.00	103.00	101.00	103.00	79.651	54,045
2023-02-20	99.500	101.00	99.500	100.00	77.331	31,047
2023-02-17	98.800	99.000	98.800	98.900	76.480	5,749
2023-02-16	100.50	103.00	99.100	103.00	79.651	32,197
2023-02-15	99.300	99.300	99.000	99.000	76.558	28,747
2023-02-14	99.500	101.00	99.300	99.400	76.867	20,698
2023-02-13	99.300	103.00	99.100	103.00	79.651	33,347
2023-02-10	99.600	99.900	99.100	99.100	76.635	21,848
2023-02-09	102.50	102.50	99.500	100.50	77.718	45,996

← NewerPage 15 of 21 · 1,216 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.