Onano Industrial Corp. (TPE:6405)
Taiwan · Delayed Price · Currency is TWD 26.50
-0.10 (-0.38%)
Oct 17, 2025, 12:28 PM CST
Onano Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | 0.76% | 1,000 |
| Oct 15, 2025 | 26.60 | 26.75 | 25.85 | 26.15 | 26.15 | -1.13% | 179,317 |
| Oct 14, 2025 | 26.40 | 27.40 | 26.20 | 26.45 | 26.45 | 0.19% | 167,587 |
| Oct 13, 2025 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | -1.68% | 130,896 |
| Oct 9, 2025 | 28.20 | 28.20 | 26.85 | 26.85 | 26.85 | -4.79% | 272,134 |
| Oct 8, 2025 | 27.70 | 28.75 | 27.00 | 28.20 | 28.20 | 1.81% | 287,430 |
| Oct 7, 2025 | 27.80 | 28.15 | 27.00 | 27.70 | 27.70 | 2.40% | 452,198 |
| Oct 3, 2025 | 26.75 | 27.20 | 26.20 | 27.05 | 27.05 | 2.46% | 174,072 |
| Oct 2, 2025 | 26.55 | 26.90 | 26.00 | 26.40 | 26.40 | -0.19% | 121,674 |
| Oct 1, 2025 | 25.85 | 27.40 | 25.85 | 26.45 | 26.45 | 1.73% | 366,137 |
| Sep 30, 2025 | 25.40 | 26.60 | 25.35 | 26.00 | 26.00 | 0.97% | 93,750 |
| Sep 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Sep 26, 2025 | 26.90 | 26.90 | 25.50 | 25.75 | 25.75 | -3.92% | 202,126 |
| Sep 25, 2025 | 27.50 | 27.70 | 26.80 | 26.80 | 26.80 | -1.29% | 154,804 |
| Sep 24, 2025 | 27.45 | 27.45 | 26.80 | 27.15 | 27.15 | -1.09% | 226,976 |
| Sep 23, 2025 | 28.85 | 28.85 | 27.10 | 27.45 | 27.45 | -3.68% | 644,424 |
| Sep 22, 2025 | 26.75 | 28.80 | 26.75 | 28.50 | 28.50 | 8.37% | 1,378,594 |
| Sep 19, 2025 | 26.05 | 27.30 | 26.05 | 26.30 | 26.30 | 1.94% | 495,303 |
| Sep 18, 2025 | 25.25 | 26.40 | 25.25 | 25.80 | 25.80 | 2.99% | 268,541 |
| Sep 17, 2025 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | -0.99% | 101,443 |
| Sep 16, 2025 | 24.70 | 25.45 | 24.70 | 25.30 | 25.30 | 1.40% | 85,942 |
| Sep 15, 2025 | 25.35 | 25.35 | 24.70 | 24.95 | 24.95 | - | 85,802 |
| Sep 12, 2025 | 25.45 | 25.45 | 24.90 | 24.95 | 24.95 | - | 75,301 |
| Sep 11, 2025 | 24.90 | 25.90 | 24.55 | 24.95 | 24.95 | 0.20% | 140,251 |
| Sep 10, 2025 | 25.00 | 25.10 | 24.70 | 24.90 | 24.90 | -0.40% | 75,413 |
| Sep 9, 2025 | 24.80 | 25.00 | 24.65 | 25.00 | 25.00 | - | 49,851 |
| Sep 8, 2025 | 26.00 | 26.00 | 24.95 | 25.00 | 25.00 | -1.19% | 66,319 |
| Sep 5, 2025 | 24.90 | 25.35 | 24.55 | 25.30 | 25.30 | 1.20% | 77,395 |
| Sep 4, 2025 | 25.10 | 25.20 | 24.70 | 25.00 | 25.00 | -0.20% | 94,072 |
| Sep 3, 2025 | 25.00 | 25.70 | 24.55 | 25.05 | 25.05 | 2.04% | 96,790 |
| Sep 2, 2025 | 25.10 | 25.15 | 24.55 | 24.55 | 24.55 | -3.16% | 157,727 |
| Sep 1, 2025 | 25.85 | 26.30 | 24.75 | 25.35 | 25.35 | -1.74% | 202,307 |
| Aug 29, 2025 | 25.70 | 26.25 | 25.35 | 25.80 | 25.80 | 1.18% | 408,144 |
| Aug 28, 2025 | 27.45 | 28.15 | 25.50 | 25.50 | 25.50 | -4.32% | 1,307,218 |
| Aug 27, 2025 | 24.25 | 26.65 | 24.25 | 26.65 | 26.65 | 9.90% | 500,303 |
| Aug 26, 2025 | 24.00 | 24.40 | 23.90 | 24.25 | 24.25 | 2.11% | 495,016 |
| Aug 25, 2025 | 23.90 | 24.05 | 23.70 | 23.75 | 23.75 | -0.21% | 124,477 |
| Aug 22, 2025 | 23.95 | 23.95 | 23.70 | 23.80 | 23.80 | -0.21% | 132,881 |
| Aug 21, 2025 | 24.00 | 24.00 | 23.75 | 23.85 | 23.85 | -0.62% | 175,669 |
| Aug 20, 2025 | 23.90 | 24.10 | 23.75 | 24.00 | 24.00 | - | 199,483 |
| Aug 19, 2025 | 24.10 | 24.30 | 23.70 | 24.00 | 24.00 | 0.21% | 165,231 |
| Aug 18, 2025 | 23.80 | 24.15 | 23.70 | 23.95 | 23.95 | 0.63% | 133,935 |
| Aug 15, 2025 | 23.80 | 24.25 | 23.70 | 23.80 | 23.80 | 0.21% | 161,572 |
| Aug 14, 2025 | 23.65 | 23.85 | 23.65 | 23.75 | 23.75 | 0.42% | 69,531 |
| Aug 13, 2025 | 23.75 | 23.95 | 23.30 | 23.65 | 23.65 | -0.42% | 183,844 |
| Aug 12, 2025 | 24.00 | 24.05 | 23.60 | 23.75 | 23.75 | - | 74,305 |
| Aug 11, 2025 | 23.70 | 24.25 | 23.60 | 23.75 | 23.75 | -0.84% | 92,466 |
| Aug 8, 2025 | 24.15 | 24.20 | 23.90 | 23.95 | 23.95 | 0.42% | 69,302 |
| Aug 7, 2025 | 23.65 | 24.20 | 23.60 | 23.85 | 23.85 | 1.06% | 141,854 |
| Aug 6, 2025 | 23.70 | 23.85 | 23.55 | 23.60 | 23.60 | -0.42% | 244,739 |