Onyx Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	101.00	101.50	100.00	101.00	75.026	19,548
2022-05-13	102.50	102.50	101.00	102.50	76.141	33,347
2022-05-12	102.00	102.00	100.00	101.50	75.398	44,846
2022-05-11	104.00	105.00	103.50	104.50	77.626	18,398
2022-05-10	103.00	105.00	102.00	105.00	77.998	40,246
2022-05-09	106.50	106.50	103.50	104.00	77.255	51,745
2022-05-06	106.00	108.00	105.00	106.50	79.112	48,295
2022-05-05	108.50	109.50	107.50	109.50	81.340	43,696
2022-05-04	113.00	113.00	106.00	108.00	80.226	178,234
2022-05-03	117.50	117.50	114.50	115.50	85.797	74,743
2022-04-29	112.00	118.00	111.00	117.50	87.283	213,881
2022-04-28	108.00	117.50	108.00	117.50	87.283	312,773
2022-04-27	107.50	108.00	106.50	107.00	79.483	48,295
2022-04-26	108.00	108.50	107.50	108.50	80.598	65,544
2022-04-25	107.50	109.50	107.00	108.00	80.226	109,240
2022-04-22	105.50	108.50	105.00	108.00	80.226	110,390
2022-04-21	105.50	105.50	105.00	105.00	77.998	21,848
2022-04-20	105.50	106.00	104.50	105.00	77.998	36,796
2022-04-19	105.50	105.50	104.50	104.50	77.626	32,197
2022-04-18	104.50	105.50	104.50	105.50	78.369	62,094
2022-04-15	104.00	104.50	104.00	104.50	77.626	12,648
2022-04-14	104.00	105.00	104.00	104.00	77.255	21,848
2022-04-13	104.50	106.50	104.00	104.00	77.255	37,946
2022-04-12	101.00	105.00	101.00	103.00	76.512	58,644
2022-04-11	104.00	104.50	102.00	102.50	76.141	83,942
2022-04-08	101.00	103.00	100.50	101.50	75.398	149,487
2022-04-07	107.00	108.00	107.00	107.00	79.483	14,948
2022-04-06	106.50	107.50	106.50	107.00	79.483	14,948
2022-04-01	105.50	106.00	105.50	105.50	78.369	6,899
2022-03-31	104.00	106.00	104.00	105.50	78.369	36,796
2022-03-30	102.00	102.00	102.00	102.00	75.769	6,899
2022-03-29	103.00	103.00	103.00	103.00	76.512	1,149
2022-03-28	102.50	104.00	102.00	103.50	76.883	9,199
2022-03-25	104.00	104.50	102.50	102.50	76.141	26,447
2022-03-24	104.50	104.50	103.00	103.00	76.512	12,648
2022-03-23	102.00	104.00	102.00	104.00	77.255	13,798
2022-03-22	100.50	101.50	100.50	101.50	75.398	3,449
2022-03-21	100.00	102.00	100.00	101.00	75.026	17,248
2022-03-18	99.800	101.00	99.800	100.00	74.283	9,199
2022-03-17	99.500	101.00	99.500	101.00	75.026	21,848
2022-03-16	100.50	100.50	99.600	100.00	74.283	11,499
2022-03-15	100.50	100.50	100.50	100.50	74.655	2,299
2022-03-14	101.50	102.00	100.50	101.50	75.398	16,098
2022-03-11	101.00	101.50	101.00	101.50	75.398	10,349
2022-03-10	101.50	101.50	101.00	101.50	75.398	6,899
2022-03-09	103.00	103.50	100.00	100.00	74.283	6,899
2022-03-08	100.00	100.00	99.000	99.800	74.135	5,749
2022-03-07	102.50	103.00	99.900	100.00	74.283	18,398
2022-03-04	103.00	103.00	102.50	102.50	76.141	6,899
2022-03-03	103.00	103.50	103.00	103.00	76.512	10,349
2022-03-02	102.00	102.50	101.00	102.50	76.141	14,948
2022-03-01	101.00	102.00	101.00	102.00	75.769	12,648
2022-02-25	102.00	103.00	101.00	101.00	75.026	22,998
2022-02-24	104.50	104.50	101.50	102.00	75.769	18,398
2022-02-23	105.00	105.00	104.50	105.00	77.998	10,349
2022-02-22	105.50	105.50	105.00	105.00	77.998	4,599
2022-02-21	104.00	106.00	104.00	105.00	77.998	11,499
2022-02-18	106.00	106.50	106.00	106.50	79.112	2,299
2022-02-17	107.00	107.00	105.50	105.50	78.369	5,749
2022-02-16	107.00	108.00	106.00	107.00	79.483	17,248

← NewerPage 19 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.