Onyx Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	95.700	97.800	95.700	97.800	95.032	17,149
2026-04-27	96.300	97.100	96.000	97.000	94.255	23,149
2026-04-24	98.500	98.500	96.300	96.300	93.575	48,277
2026-04-23	103.50	103.50	97.000	98.200	95.421	68,100
2026-04-22	101.50	101.50	100.00	100.50	97.656	20,203
2026-04-21	100.50	101.00	100.00	100.50	97.656	35,022
2026-04-20	100.50	101.00	99.500	100.00	97.170	97,005
2026-04-17	101.00	102.00	100.50	101.50	98.627	28,309
2026-04-16	101.00	101.50	100.50	100.50	97.656	44,228
2026-04-15	101.50	103.50	100.50	101.00	98.142	42,053
2026-04-14	101.50	102.50	101.00	101.00	98.142	56,020
2026-04-13	100.50	101.50	100.00	101.50	98.627	27,818
2026-04-10	105.50	105.50	100.50	100.50	97.656	126,199
2026-04-09	101.00	105.50	98.500	105.00	102.03	278,252
2026-04-08	95.700	96.000	95.300	96.000	93.283	18,141
2026-04-07	94.500	96.000	94.500	95.600	92.894	11,030
2026-04-02	94.600	94.600	94.300	94.500	91.826	25,215
2026-04-01	95.000	95.500	94.000	95.300	92.603	27,300
2026-03-31	94.000	95.000	93.000	93.500	90.854	41,010
2026-03-30	92.300	95.000	92.000	93.800	91.145	5,017
2026-03-27	94.500	95.800	93.900	95.300	92.603	12,499
2026-03-26	94.600	94.600	94.500	94.500	91.826	12,000
2026-03-25	95.800	95.800	94.800	94.800	92.117	10,000
2026-03-24	94.200	94.200	92.500	92.800	90.174	17,000
2026-03-23	93.100	93.100	92.000	92.200	89.591	16,020
2026-03-20	94.100	94.100	93.300	93.500	90.854	16,050
2026-03-19	96.000	96.000	95.000	95.000	92.311	19,020
2026-03-18	95.500	96.600	95.000	96.500	93.769	34,012
2026-03-17	95.600	96.500	95.600	95.800	93.089	27,010
2026-03-16	97.000	97.000	95.500	96.500	93.769	25,000
2026-03-13	94.600	97.400	94.600	96.600	93.866	25,000
2026-03-12	95.800	95.800	94.300	94.900	92.214	20,000
2026-03-11	94.100	96.000	94.000	95.000	92.311	38,633
2026-03-10	93.200	95.000	93.200	94.100	91.437	17,000
2026-03-09	96.000	96.000	92.700	92.800	90.174	25,208
2026-03-06	95.000	96.500	95.000	96.100	93.380	16,080
2026-03-05	95.100	95.100	93.200	93.900	91.243	28,030
2026-03-04	93.300	96.000	92.800	93.100	90.465	53,010
2026-03-03	99.500	99.600	96.000	96.000	93.283	58,058
2026-03-02	93.900	99.600	93.900	98.500	95.712	58,015
2026-02-26	99.300	101.00	99.300	101.00	98.142	61,095
2026-02-25	98.100	99.200	98.000	98.800	96.004	47,085
2026-02-24	100.00	100.00	99.000	99.300	96.490	25,071
2026-02-23	98.900	99.100	98.000	99.100	96.295	35,000
2026-02-11	100.50	100.50	98.000	98.500	95.712	108,199
2026-02-10	102.00	102.00	101.00	101.00	98.142	26,000
2026-02-09	105.00	105.00	102.00	102.00	99.113	32,001
2026-02-06	105.00	105.00	102.50	103.00	100.08	26,912
2026-02-05	106.00	106.00	104.00	105.50	102.51	14,100
2026-02-04	106.00	107.50	104.50	107.50	104.46	25,054
2026-02-03	105.00	105.00	104.50	104.50	101.54	8,000
2026-02-02	106.00	106.50	104.00	104.00	101.06	33,000
2026-01-30	107.00	107.00	105.00	106.50	103.49	64,100
2026-01-29	109.50	109.50	107.50	108.00	104.94	23,307
2026-01-28	109.00	109.50	108.00	108.50	105.43	53,043
2026-01-27	109.00	109.50	108.00	109.00	105.92	23,459
2026-01-26	108.50	109.00	107.50	108.00	104.94	29,071
2026-01-23	107.00	108.00	107.00	108.00	104.94	25,060
2026-01-22	108.00	108.00	107.00	107.00	103.97	32,000
2026-01-21	108.00	108.00	107.50	108.00	104.94	24,020

← NewerPage 3 of 21 · 1,220 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.