Onyx Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	110.50	110.50	109.00	109.00	105.92	11,000
2025-07-28	110.00	112.00	109.50	111.00	107.86	7,004
2025-07-25	113.50	113.50	110.50	110.50	107.37	20,000
2025-07-24	109.50	110.50	109.00	110.50	107.37	14,112
2025-07-23	111.00	112.00	109.00	109.50	106.40	20,090
2025-07-22	114.00	114.00	108.50	108.50	105.43	57,222
2025-07-21	112.50	113.00	111.50	112.00	108.83	16,012
2025-07-18	114.00	115.00	113.00	113.00	109.80	19,446
2025-07-17	114.00	115.00	114.00	114.50	111.26	29,149
2025-07-16	112.00	113.50	112.00	113.00	109.80	24,565
2025-07-15	110.50	111.50	110.50	111.50	108.34	12,000
2025-07-14	114.00	114.00	110.00	110.00	106.89	46,135
2025-07-11	111.50	115.50	111.00	114.00	110.77	48,351
2025-07-10	108.50	113.50	107.50	109.00	105.92	100,115
2025-07-09	105.00	108.00	105.00	106.50	103.49	32,200
2025-07-08	108.00	108.00	103.50	104.00	101.06	80,179
2025-07-07	111.50	111.50	108.50	109.00	105.92	39,000
2025-07-04	115.50	115.50	112.50	112.50	109.32	35,005
2025-07-03	116.00	120.00	114.50	115.00	111.75	105,200
2025-07-02	118.50	120.50	118.00	118.50	111.30	25,016
2025-07-01	119.50	119.50	118.50	118.50	111.30	12,000
2025-06-30	120.50	120.50	119.00	119.00	111.77	7,149
2025-06-27	122.00	124.50	120.50	120.50	113.18	23,050
2025-06-26	123.00	123.50	122.00	122.00	114.59	8,000
2025-06-25	117.50	123.00	117.50	122.00	114.59	39,136
2025-06-24	117.00	118.50	115.50	117.50	110.36	30,149
2025-06-23	115.00	115.00	112.00	115.00	108.01	18,114
2025-06-20	118.00	118.00	114.50	115.00	108.01	56,447
2025-06-19	120.00	120.00	118.00	118.00	110.83	26,080
2025-06-18	118.50	121.50	118.00	119.50	112.24	42,030
2025-06-17	118.00	118.00	118.00	118.00	110.83	16,000
2025-06-16	117.50	118.00	116.00	118.00	110.83	30,128
2025-06-13	120.00	120.00	118.00	119.50	112.24	29,083
2025-06-12	123.00	124.00	121.00	121.50	114.12	25,000
2025-06-11	121.50	126.00	121.00	122.50	115.05	99,188
2025-06-10	119.00	121.00	119.00	119.50	112.24	28,090
2025-06-09	118.00	119.00	117.50	118.00	110.83	30,020
2025-06-06	117.00	118.00	116.50	117.00	109.89	18,050
2025-06-05	118.00	121.00	117.50	117.50	110.36	12,149
2025-06-04	116.50	120.00	116.50	119.50	112.24	14,448
2025-06-03	116.00	118.00	115.50	117.00	109.89	55,010
2025-06-02	118.00	118.00	117.50	118.00	110.83	12,000
2025-05-29	120.50	120.50	119.00	119.50	112.24	33,000
2025-05-28	124.00	124.50	120.00	120.00	112.71	37,070
2025-05-27	119.50	125.00	119.50	121.50	114.12	49,015
2025-05-26	118.00	120.00	118.00	119.50	112.24	57,000
2025-05-23	122.50	122.50	120.00	120.00	112.71	18,410
2025-05-22	123.00	123.00	121.50	122.00	114.59	45,000
2025-05-21	124.50	124.50	124.00	124.50	116.93	20,020
2025-05-20	126.00	126.00	124.00	124.50	116.93	41,010
2025-05-19	126.00	129.00	126.00	126.00	118.34	33,299
2025-05-16	128.50	128.50	126.00	126.00	118.34	44,045
2025-05-15	130.00	131.00	128.50	129.00	121.16	34,197
2025-05-14	128.50	129.00	127.50	128.50	120.69	37,478
2025-05-13	130.50	132.00	127.00	128.50	120.69	53,149
2025-05-12	128.00	130.00	128.00	129.00	121.16	64,081
2025-05-09	126.00	134.00	122.00	132.00	123.98	187,749
2025-05-08	125.50	128.00	125.50	127.00	119.28	49,150
2025-05-07	130.50	130.50	127.00	127.00	119.28	52,012
2025-05-06	126.50	136.00	126.50	130.00	122.10	95,000

← NewerPage 6 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.