Onyx Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	108.50	109.00	107.50	107.50	104.46	17,003
2026-01-19	110.50	111.50	108.50	108.50	105.43	29,102
2026-01-16	109.50	112.50	109.50	110.50	107.37	50,000
2026-01-15	109.00	109.50	109.00	109.50	106.40	12,000
2026-01-14	110.00	111.00	108.00	110.00	106.89	75,024
2026-01-13	111.50	111.50	110.00	110.50	107.37	12,030
2026-01-12	109.00	112.00	108.50	112.00	108.83	40,030
2026-01-09	110.00	110.00	108.50	108.50	105.43	14,000
2026-01-08	111.00	111.50	110.00	110.50	107.37	31,000
2026-01-07	108.50	110.50	108.00	109.50	106.40	45,868
2026-01-06	107.50	108.50	107.50	108.50	105.43	8,020
2026-01-05	109.00	109.00	106.00	107.00	103.97	58,299
2026-01-02	109.50	110.50	109.50	109.50	106.40	23,013
2025-12-31	110.00	110.00	109.00	109.50	106.40	60,200
2025-12-30	109.50	110.50	109.50	110.00	106.89	24,024
2025-12-29	110.00	110.00	109.00	109.50	106.40	11,598
2025-12-26	109.00	111.00	108.50	109.00	105.92	37,033
2025-12-24	109.00	109.00	108.00	108.50	105.43	5,060
2025-12-23	111.00	111.00	109.00	109.00	105.92	12,000
2025-12-22	109.50	110.00	109.50	109.50	106.40	25,134
2025-12-19	107.50	110.00	107.50	110.00	106.89	42,000
2025-12-18	108.50	108.50	107.50	107.50	104.46	7,000
2025-12-17	108.50	108.50	108.00	108.50	105.43	3,151
2025-12-16	108.00	109.00	108.00	108.50	105.43	35,030
2025-12-15	108.00	109.50	108.00	109.00	105.92	10,201
2025-12-12	109.00	110.00	109.00	110.00	106.89	21,586
2025-12-11	110.00	110.00	110.00	110.00	106.89	8,050
2025-12-10	108.50	114.00	108.50	110.00	106.89	31,000
2025-12-09	111.50	112.00	109.00	109.00	105.92	16,000
2025-12-08	113.00	113.00	113.00	113.00	109.80	3,200
2025-12-05	112.00	113.50	111.50	113.00	109.80	25,060
2025-12-04	111.00	111.00	111.00	111.00	107.86	5,300
2025-12-03	111.00	112.00	110.50	110.50	107.37	10,000
2025-12-02	111.00	112.00	110.00	110.00	106.89	14,013
2025-12-01	109.00	110.00	108.00	109.00	105.92	52,112
2025-11-28	111.00	112.00	111.00	112.00	108.83	9,000
2025-11-27	113.00	113.00	111.00	111.50	108.34	6,000
2025-11-26	110.00	112.50	110.00	110.50	107.37	10,020
2025-11-25	109.50	109.50	109.50	109.50	106.40	2,010
2025-11-24	107.50	111.00	107.50	109.50	106.40	45,050
2025-11-21	108.00	108.00	106.00	107.00	103.97	28,000
2025-11-20	108.00	109.00	107.00	108.00	104.94	16,172
2025-11-19	108.50	108.50	108.00	108.50	105.43	17,074
2025-11-18	108.50	109.50	107.50	108.50	105.43	28,200
2025-11-17	110.50	110.50	107.00	109.00	105.92	64,012
2025-11-14	112.00	113.00	111.00	111.00	107.86	37,169
2025-11-13	113.50	116.50	112.00	114.50	111.26	50,000
2025-11-12	115.00	115.00	114.00	114.00	110.77	21,000
2025-11-11	111.00	115.00	111.00	113.50	110.29	62,020
2025-11-10	113.00	113.50	109.00	111.00	107.86	73,000
2025-11-07	115.50	115.50	114.00	114.00	110.77	27,145
2025-11-06	115.00	116.50	112.00	114.50	111.26	73,122
2025-11-05	116.50	116.50	114.00	115.50	112.23	43,010
2025-11-04	119.50	119.50	116.50	116.50	113.20	42,187
2025-11-03	119.50	122.00	119.00	120.50	117.09	37,462
2025-10-31	119.50	121.50	119.00	120.00	116.60	69,118
2025-10-30	118.00	120.50	117.50	119.00	115.63	52,014
2025-10-29	119.50	121.00	119.00	119.50	116.12	69,309
2025-10-28	123.00	123.00	119.00	119.50	116.12	89,006
2025-10-27	128.50	128.50	121.00	122.50	119.03	210,441

← NewerPage 4 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.