Onyx Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 159.00 | 162.50 | 158.00 | 160.00 | 150.28 | 20,000 |
| 2024-10-30 | 164.50 | 164.50 | 159.50 | 159.50 | 149.81 | 47,000 |
| 2024-10-29 | 161.50 | 164.00 | 160.50 | 162.50 | 152.62 | 38,000 |
| 2024-10-28 | 164.00 | 164.50 | 161.00 | 162.00 | 152.15 | 42,000 |
| 2024-10-25 | 167.50 | 168.00 | 165.00 | 165.50 | 155.44 | 21,000 |
| 2024-10-24 | 167.00 | 167.00 | 165.00 | 165.00 | 154.97 | 27,000 |
| 2024-10-23 | 167.00 | 169.00 | 167.00 | 167.00 | 156.85 | 37,000 |
| 2024-10-22 | 166.00 | 168.00 | 165.00 | 167.00 | 156.85 | 21,000 |
| 2024-10-21 | 165.00 | 168.00 | 165.00 | 166.00 | 155.91 | 44,000 |
| 2024-10-18 | 167.00 | 167.00 | 164.00 | 164.00 | 154.03 | 97,000 |
| 2024-10-17 | 168.00 | 169.00 | 166.00 | 168.00 | 157.79 | 34,000 |
| 2024-10-16 | 166.50 | 168.50 | 166.00 | 168.00 | 157.79 | 26,000 |
| 2024-10-15 | 167.50 | 170.50 | 167.50 | 168.50 | 158.26 | 35,000 |
| 2024-10-14 | 171.00 | 171.00 | 165.00 | 167.50 | 157.32 | 34,000 |
| 2024-10-11 | 165.50 | 166.00 | 164.50 | 165.00 | 154.97 | 41,000 |
| 2024-10-09 | 168.50 | 170.50 | 165.50 | 165.50 | 155.44 | 91,000 |
| 2024-10-08 | 171.00 | 171.00 | 169.00 | 170.50 | 160.14 | 22,000 |
| 2024-10-07 | 170.00 | 173.00 | 169.50 | 172.50 | 162.02 | 28,000 |
| 2024-10-04 | 175.50 | 175.50 | 169.00 | 170.50 | 160.14 | 70,000 |
| 2024-10-01 | 175.00 | 176.00 | 172.50 | 175.00 | 164.36 | 30,000 |
| 2024-09-30 | 177.00 | 177.00 | 172.50 | 173.00 | 162.49 | 29,000 |
| 2024-09-27 | 179.50 | 180.50 | 175.50 | 177.00 | 166.24 | 43,000 |
| 2024-09-26 | 177.00 | 178.50 | 175.00 | 177.00 | 166.24 | 56,000 |
| 2024-09-25 | 171.50 | 182.00 | 171.50 | 175.00 | 164.36 | 132,000 |
| 2024-09-24 | 171.00 | 172.00 | 170.00 | 171.00 | 160.61 | 38,000 |
| 2024-09-23 | 176.00 | 176.00 | 171.00 | 172.00 | 161.55 | 36,000 |
| 2024-09-20 | 177.00 | 177.00 | 172.00 | 175.50 | 164.83 | 40,000 |
| 2024-09-19 | 173.50 | 177.00 | 173.50 | 176.00 | 165.30 | 20,000 |
| 2024-09-18 | 174.00 | 176.00 | 173.50 | 175.00 | 164.36 | 20,000 |
| 2024-09-16 | 173.50 | 177.00 | 173.50 | 175.50 | 164.83 | 28,000 |
| 2024-09-13 | 172.00 | 173.00 | 171.00 | 173.00 | 162.49 | 17,000 |
| 2024-09-12 | 169.00 | 173.00 | 169.00 | 171.50 | 161.08 | 35,000 |
| 2024-09-11 | 168.50 | 170.00 | 168.00 | 168.00 | 157.79 | 54,000 |
| 2024-09-10 | 174.50 | 174.50 | 167.50 | 168.00 | 157.79 | 95,000 |
| 2024-09-09 | 173.00 | 174.00 | 170.00 | 173.50 | 162.95 | 65,000 |
| 2024-09-06 | 180.00 | 181.00 | 176.00 | 177.00 | 166.24 | 85,000 |
| 2024-09-05 | 182.50 | 182.50 | 179.00 | 180.00 | 169.06 | 55,000 |
| 2024-09-04 | 181.00 | 181.00 | 175.00 | 179.00 | 168.12 | 84,000 |
| 2024-09-03 | 187.50 | 188.00 | 182.50 | 183.50 | 172.35 | 38,000 |
| 2024-09-02 | 192.00 | 192.00 | 187.00 | 187.00 | 175.63 | 57,000 |
| 2024-08-30 | 191.00 | 193.50 | 191.00 | 191.50 | 179.86 | 72,000 |
| 2024-08-29 | 197.00 | 197.00 | 192.50 | 193.50 | 181.74 | 55,000 |
| 2024-08-28 | 196.00 | 205.00 | 195.50 | 195.50 | 183.62 | 190,000 |
| 2024-08-27 | 195.50 | 197.00 | 193.50 | 195.50 | 183.62 | 67,000 |
| 2024-08-26 | 199.00 | 201.50 | 193.00 | 193.00 | 181.27 | 138,000 |
| 2024-08-23 | 196.00 | 196.00 | 192.00 | 196.00 | 184.09 | 125,000 |
| 2024-08-22 | 191.00 | 202.00 | 191.00 | 195.50 | 183.62 | 257,000 |
| 2024-08-21 | 195.00 | 205.50 | 190.00 | 190.50 | 178.92 | 666,000 |
| 2024-08-20 | 181.00 | 196.50 | 181.00 | 196.50 | 184.56 | 381,000 |
| 2024-08-19 | 180.00 | 181.50 | 179.00 | 179.00 | 168.12 | 67,000 |
| 2024-08-16 | 179.50 | 183.00 | 179.00 | 180.00 | 169.06 | 106,000 |
| 2024-08-15 | 178.50 | 181.50 | 176.50 | 177.00 | 166.24 | 97,000 |
| 2024-08-14 | 182.50 | 183.50 | 178.00 | 178.00 | 167.18 | 123,000 |
| 2024-08-13 | 185.00 | 185.00 | 177.50 | 181.50 | 170.47 | 135,000 |
| 2024-08-12 | 180.00 | 185.00 | 180.00 | 183.00 | 171.88 | 146,000 |
| 2024-08-09 | 179.00 | 184.00 | 178.50 | 178.50 | 167.65 | 196,000 |
| 2024-08-08 | 178.50 | 180.50 | 175.50 | 176.00 | 165.30 | 145,000 |
| 2024-08-07 | 174.00 | 186.00 | 174.00 | 181.50 | 170.47 | 290,000 |
| 2024-08-06 | 185.00 | 188.00 | 164.50 | 174.00 | 163.42 | 523,000 |
| 2024-08-05 | 189.50 | 190.50 | 179.00 | 180.00 | 169.06 | 391,000 |
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.