Onyx Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 127.50 | 127.50 | 123.00 | 125.00 | 117.40 | 17,020 |
| 2025-05-02 | 128.50 | 130.00 | 128.50 | 130.00 | 122.10 | 26,111 |
| 2025-04-30 | 131.50 | 131.50 | 128.00 | 128.00 | 120.22 | 29,008 |
| 2025-04-29 | 127.50 | 132.00 | 127.50 | 131.50 | 123.51 | 41,152 |
| 2025-04-28 | 125.00 | 128.00 | 124.50 | 127.50 | 119.75 | 38,025 |
| 2025-04-25 | 123.50 | 123.50 | 120.50 | 123.00 | 115.52 | 45,001 |
| 2025-04-24 | 122.00 | 122.00 | 121.00 | 121.00 | 113.65 | 11,246 |
| 2025-04-23 | 122.00 | 123.00 | 121.50 | 123.00 | 115.52 | 37,200 |
| 2025-04-22 | 115.50 | 119.00 | 115.50 | 119.00 | 111.77 | 30,001 |
| 2025-04-21 | 123.50 | 123.50 | 117.00 | 117.50 | 110.36 | 22,000 |
| 2025-04-18 | 124.00 | 124.00 | 122.00 | 123.00 | 115.52 | 30,000 |
| 2025-04-17 | 124.50 | 125.00 | 124.00 | 124.00 | 116.46 | 12,004 |
| 2025-04-16 | 126.50 | 127.00 | 124.00 | 125.00 | 117.40 | 20,500 |
| 2025-04-15 | 121.50 | 129.50 | 121.50 | 128.00 | 120.22 | 81,003 |
| 2025-04-14 | 124.50 | 125.50 | 120.00 | 120.00 | 112.71 | 66,023 |
| 2025-04-11 | 114.00 | 122.00 | 113.50 | 122.00 | 114.59 | 69,010 |
| 2025-04-10 | 119.50 | 119.50 | 117.00 | 119.50 | 112.24 | 118,000 |
| 2025-04-09 | 117.00 | 117.00 | 106.00 | 109.00 | 102.38 | 127,044 |
| 2025-04-08 | 116.00 | 120.00 | 115.50 | 117.00 | 109.89 | 215,015 |
| 2025-04-07 | 128.00 | 128.00 | 128.00 | 128.00 | 120.22 | 11,116 |
| 2025-04-02 | 140.50 | 143.50 | 140.50 | 142.00 | 133.37 | 27,010 |
| 2025-04-01 | 138.00 | 143.00 | 138.00 | 140.50 | 131.96 | 34,111 |
| 2025-03-31 | 147.00 | 147.00 | 138.00 | 138.00 | 129.61 | 90,149 |
| 2025-03-28 | 150.50 | 151.00 | 146.50 | 148.00 | 139.00 | 85,170 |
| 2025-03-27 | 154.00 | 154.50 | 152.50 | 152.50 | 143.23 | 29,004 |
| 2025-03-26 | 154.00 | 156.00 | 154.00 | 154.50 | 145.11 | 77,030 |
| 2025-03-25 | 156.50 | 156.50 | 154.50 | 155.00 | 145.58 | 43,023 |
| 2025-03-24 | 155.50 | 159.00 | 155.50 | 155.50 | 146.05 | 48,030 |
| 2025-03-21 | 156.50 | 156.50 | 155.00 | 155.00 | 145.58 | 33,025 |
| 2025-03-20 | 155.50 | 157.00 | 155.50 | 156.50 | 146.99 | 27,131 |
| 2025-03-19 | 155.50 | 156.00 | 154.50 | 155.50 | 146.05 | 27,080 |
| 2025-03-18 | 155.50 | 157.00 | 155.50 | 156.00 | 146.52 | 34,087 |
| 2025-03-17 | 155.00 | 155.50 | 154.00 | 155.50 | 146.05 | 30,472 |
| 2025-03-14 | 153.00 | 154.50 | 152.00 | 154.50 | 145.11 | 44,200 |
| 2025-03-13 | 157.50 | 158.00 | 153.00 | 155.00 | 145.58 | 54,299 |
| 2025-03-12 | 156.00 | 156.50 | 154.50 | 156.50 | 146.99 | 28,000 |
| 2025-03-11 | 157.00 | 157.00 | 151.00 | 154.50 | 145.11 | 104,200 |
| 2025-03-10 | 164.00 | 164.00 | 157.50 | 159.00 | 149.34 | 108,500 |
| 2025-03-07 | 167.00 | 167.00 | 163.00 | 163.00 | 153.09 | 103,085 |
| 2025-03-06 | 172.00 | 172.00 | 167.00 | 169.00 | 158.73 | 53,001 |
| 2025-03-05 | 170.00 | 170.00 | 169.00 | 170.00 | 159.67 | 43,124 |
| 2025-03-04 | 167.00 | 170.50 | 165.00 | 169.50 | 159.20 | 47,051 |
| 2025-03-03 | 171.00 | 171.00 | 168.00 | 168.50 | 158.26 | 48,299 |
| 2025-02-27 | 174.00 | 175.00 | 171.00 | 171.00 | 160.61 | 77,023 |
| 2025-02-26 | 178.00 | 178.00 | 172.00 | 173.00 | 162.49 | 81,075 |
| 2025-02-25 | 181.00 | 181.00 | 177.00 | 177.50 | 166.71 | 71,060 |
| 2025-02-24 | 181.00 | 183.50 | 179.50 | 181.50 | 170.47 | 91,100 |
| 2025-02-21 | 182.50 | 182.50 | 180.00 | 181.00 | 170.00 | 108,227 |
| 2025-02-20 | 181.50 | 195.00 | 178.00 | 183.00 | 171.88 | 711,326 |
| 2025-02-19 | 178.50 | 186.50 | 178.50 | 179.50 | 168.59 | 224,113 |
| 2025-02-18 | 182.00 | 186.50 | 177.00 | 178.00 | 167.18 | 265,034 |
| 2025-02-17 | 171.50 | 178.00 | 171.00 | 176.50 | 165.77 | 138,194 |
| 2025-02-14 | 171.00 | 174.50 | 171.00 | 172.00 | 161.55 | 48,156 |
| 2025-02-13 | 169.00 | 171.00 | 169.00 | 170.00 | 159.67 | 28,000 |
| 2025-02-12 | 169.00 | 171.50 | 167.00 | 169.00 | 158.73 | 107,593 |
| 2025-02-11 | 174.50 | 175.50 | 169.50 | 169.50 | 159.20 | 98,321 |
| 2025-02-10 | 175.00 | 178.00 | 174.00 | 174.50 | 163.89 | 80,149 |
| 2025-02-07 | 179.50 | 179.50 | 174.50 | 175.50 | 164.83 | 217,129 |
| 2025-02-06 | 166.00 | 180.00 | 166.00 | 180.00 | 169.06 | 431,224 |
| 2025-02-05 | 165.00 | 165.00 | 163.00 | 164.00 | 154.03 | 20,512 |
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.