Onyx Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	108.00	110.00	107.00	110.00	81.712	12,648
2022-02-14	108.00	108.00	107.00	107.00	79.483	5,749
2022-02-11	107.00	109.00	106.00	109.00	80.969	11,499
2022-02-10	108.50	109.00	108.50	109.00	80.969	12,648
2022-02-09	107.55	108.53	106.56	107.55	79.889	24,474
2022-02-08	107.05	107.55	106.56	107.55	79.889	12,819
2022-02-07	107.55	107.55	105.57	107.55	79.889	12,819
2022-01-26	105.08	106.56	105.08	106.56	79.156	8,158
2022-01-25	105.08	106.07	104.59	106.07	78.790	13,985
2022-01-24	103.60	106.07	103.60	106.07	78.790	25,639
2022-01-21	104.59	110.51	104.59	106.07	78.790	24,474
2022-01-20	105.57	106.07	104.59	104.59	77.691	8,158
2022-01-19	104.59	105.57	104.59	105.57	78.423	13,985
2022-01-18	106.07	106.07	105.57	106.07	78.790	6,992
2022-01-17	107.05	107.05	106.07	106.07	78.790	3,496
2022-01-14	103.11	104.09	102.61	104.09	77.324	9,323
2022-01-13	104.59	104.59	104.09	104.59	77.691	5,827
2022-01-12	102.61	103.60	102.61	103.60	76.958	10,488
2022-01-11	104.09	104.59	102.12	102.12	75.858	22,143
2022-01-10	103.60	104.59	103.60	104.59	77.691	2,330
2022-01-07	103.60	103.60	103.11	103.60	76.958	11,654
2022-01-06	103.11	103.60	103.11	103.11	76.591	3,496
2022-01-05	102.61	103.11	102.61	103.11	76.591	10,488
2022-01-04	102.61	103.11	102.61	103.11	76.591	8,158
2022-01-03	103.11	104.09	102.61	102.61	76.225	12,819
2021-12-30	104.59	104.59	102.61	103.11	76.591	8,158
2021-12-29	102.61	104.59	102.12	104.59	77.691	13,985
2021-12-28	102.61	102.61	102.12	102.12	75.858	15,150
2021-12-27	103.11	103.11	102.61	102.61	76.225	18,647
2021-12-24	103.11	104.09	103.11	104.09	77.324	8,158
2021-12-23	103.11	103.11	103.11	103.11	76.591	1,165
2021-12-22	103.60	103.60	102.61	103.11	76.591	11,654
2021-12-21	103.60	103.60	103.60	103.60	76.958	3,496
2021-12-20	103.60	103.60	103.60	103.60	76.958	5,827
2021-12-17	103.60	103.60	103.60	103.60	76.958	2,330
2021-12-16	104.59	104.59	103.60	103.60	76.958	13,985
2021-12-15	104.59	105.57	104.59	104.59	77.691	9,323
2021-12-14	104.09	104.09	103.60	104.09	77.324	5,827
2021-12-13	104.09	104.09	104.09	104.09	77.324	2,330
2021-12-10	106.07	106.07	106.07	106.07	78.790	1,165
2021-12-09	104.59	104.59	104.59	104.59	77.691	2,330
2021-12-08	108.04	108.04	106.07	106.07	78.790	10,488
2021-12-07	104.59	108.04	104.59	108.04	80.256	26,805
2021-12-06	104.59	110.51	103.60	110.51	82.088	2,330
2021-12-03	103.11	103.11	102.12	102.61	76.225	5,827
2021-12-02	102.61	102.61	102.61	102.61	76.225	8,158
2021-12-01	101.63	102.12	101.63	102.12	75.858	8,158
2021-11-30	103.60	104.09	103.60	104.09	77.324	2,330
2021-11-29	101.63	102.12	101.63	102.12	75.858	2,330
2021-11-26	103.11	103.11	102.61	102.61	76.225	9,323
2021-11-25	103.11	103.11	103.11	103.11	76.591	2,330
2021-11-24	103.60	109.03	103.60	109.03	80.989	12,819
2021-11-23	104.59	107.55	103.60	107.55	79.889	2,330
2021-11-22	103.11	111.49	103.11	111.49	82.821	4,661
2021-11-19	103.60	103.60	102.61	102.61	76.225	3,496
2021-11-18	103.11	105.08	103.11	104.59	77.691	6,992
2021-11-17	104.59	105.57	104.59	104.59	77.691	8,158
2021-11-16	103.11	104.59	103.11	104.59	77.691	10,488
2021-11-15	103.11	103.11	102.61	102.61	76.225	6,992
2021-11-12	104.09	105.08	103.11	103.11	76.591	30,301

← NewerPage 20 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.