Onyx Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	100.00	102.00	100.00	102.00	78.878	42,546
2023-02-07	99.600	100.00	99.300	100.00	77.331	19,548
2023-02-06	101.50	101.50	99.500	100.00	77.331	18,398
2023-02-03	99.500	101.50	99.500	101.50	78.491	40,246
2023-02-02	99.400	100.00	99.200	99.500	76.944	14,948
2023-02-01	100.00	100.50	99.400	99.400	76.867	21,848
2023-01-31	99.000	99.000	99.000	99.000	76.558	6,899
2023-01-30	99.900	99.900	98.600	99.000	76.558	14,948
2023-01-17	96.700	98.900	96.700	98.900	76.480	3,449
2023-01-16	97.000	97.000	96.700	96.700	74.779	3,449
2023-01-13	97.500	99.500	97.000	97.200	75.166	36,796
2023-01-12	98.000	98.000	97.500	97.500	75.398	10,349
2023-01-11	99.500	99.500	98.000	98.000	75.784	6,899
2023-01-10	98.000	98.100	98.000	98.000	75.784	10,349
2023-01-09	99.500	99.500	98.500	98.700	76.326	34,497
2023-01-06	99.600	99.600	99.500	99.500	76.944	2,299
2023-01-05	99.000	99.600	99.000	99.600	77.022	6,899
2023-01-04	97.800	100.00	97.800	100.00	77.331	40,246
2023-01-03	97.800	99.000	97.500	97.500	75.398	18,398
2022-12-30	98.000	98.000	97.800	97.800	75.630	13,798
2022-12-29	97.800	97.800	97.800	97.800	75.630	1,149
2022-12-28	98.000	98.300	98.000	98.100	75.862	5,749
2022-12-27	99.000	99.000	97.500	99.000	76.558	40,246
2022-12-26	101.00	101.00	99.500	99.500	76.944	31,047
2022-12-23	101.00	101.50	100.00	100.00	77.331	22,998
2022-12-22	99.200	101.00	99.200	101.00	78.104	13,798
2022-12-21	99.800	100.00	99.200	99.200	76.712	8,049
2022-12-20	101.00	101.00	99.000	99.800	77.176	22,998
2022-12-19	101.00	102.00	101.00	101.50	78.491	19,548
2022-12-16	100.00	100.00	99.500	99.600	77.022	14,948
2022-12-15	100.00	100.00	99.700	99.900	77.254	12,648
2022-12-14	102.00	102.50	99.700	99.700	77.099	54,045
2022-12-13	99.600	103.00	99.600	100.00	77.331	117,289
2022-12-12	98.800	98.800	96.900	98.500	76.171	25,297
2022-12-09	98.500	100.00	96.200	98.900	76.480	62,094
2022-12-08	93.500	94.200	93.500	94.200	72.846	18,398
2022-12-07	95.000	95.000	93.500	93.500	72.304	21,848
2022-12-06	96.000	96.300	96.000	96.300	74.470	26,447
2022-12-05	94.700	96.400	94.700	96.400	74.547	33,347
2022-12-02	93.000	94.700	93.000	94.000	72.691	11,499
2022-12-01	93.300	93.300	93.000	93.000	71.918	14,948
2022-11-30	92.600	93.500	92.600	93.400	72.227	10,349
2022-11-29	92.900	92.900	92.600	92.600	71.608	4,599
2022-11-28	91.800	91.800	91.500	91.500	70.758	3,449
2022-11-25	91.600	91.600	91.500	91.500	70.758	4,599
2022-11-24	91.600	92.000	91.600	92.000	71.144	10,349
2022-11-23	92.000	92.000	92.000	92.000	71.144	2,299
2022-11-22	93.200	93.200	93.200	93.200	72.072	2,299
2022-11-21	93.000	93.200	93.000	93.200	72.072	4,599
2022-11-18	92.900	92.900	92.500	92.900	71.840	12,648
2022-11-17	92.000	93.300	92.000	92.900	71.840	13,798
2022-11-16	91.500	91.500	91.400	91.400	70.681	10,349
2022-11-15	91.300	91.500	91.300	91.400	70.681	10,349
2022-11-14	93.500	93.500	91.200	91.200	70.526	2,299
2022-11-11	92.000	92.000	92.000	92.000	71.144	8,049
2022-11-10	93.500	93.500	92.000	92.000	71.144	2,299
2022-11-09	92.600	92.600	91.000	91.500	70.758	8,049
2022-11-08	92.500	92.500	92.500	92.500	71.531	1,149
2022-11-07	94.000	94.000	93.700	93.700	72.459	2,299
2022-11-04	94.700	94.700	94.000	94.000	72.691	2,299

← NewerPage 16 of 21 · 1,221 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.