Onano Industrial Corp. (TPE:6405)
Taiwan · Delayed Price · Currency is TWD 39.95
-0.70 (-1.72%)
Aug 14, 2026, 10:14 AM CST
Onano Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 41.05 | 41.30 | 40.30 | 40.65 | - | -0.85% | 311,612 |
| Aug 12, 2026 | 40.40 | 41.45 | 40.40 | 41.00 | 41.00 | 1.49% | 436,945 |
| Aug 11, 2026 | 39.95 | 40.85 | 39.00 | 40.40 | 40.40 | 1.13% | 471,940 |
| Aug 10, 2026 | 39.40 | 40.90 | 38.50 | 39.95 | 39.95 | 4.17% | 693,238 |
| Aug 7, 2026 | 39.25 | 40.50 | 37.75 | 38.35 | 38.35 | -1.67% | 383,466 |
| Aug 6, 2026 | 38.65 | 39.75 | 37.15 | 39.00 | 39.00 | 0.13% | 486,049 |
| Aug 5, 2026 | 40.10 | 40.45 | 38.30 | 38.95 | 38.95 | 0.78% | 966,607 |
| Aug 4, 2026 | 35.70 | 38.65 | 35.65 | 38.65 | 38.65 | 7.06% | 734,232 |
| Aug 3, 2026 | 35.15 | 37.30 | 34.50 | 36.10 | 36.10 | 2.27% | 1,119,378 |
| Jul 31, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 9.97% | 263,105 |
| Jul 30, 2026 | 33.65 | 34.40 | 31.65 | 32.10 | 32.10 | -5.17% | 997,221 |
| Jul 29, 2026 | 36.50 | 36.85 | 32.50 | 33.85 | 33.85 | -5.84% | 1,459,441 |
| Jul 28, 2026 | 37.00 | 37.10 | 35.80 | 35.95 | 35.95 | -6.01% | 713,060 |
| Jul 27, 2026 | 39.75 | 39.75 | 36.80 | 38.25 | 38.25 | -1.54% | 918,509 |
| Jul 24, 2026 | 40.85 | 41.45 | 38.80 | 38.85 | 38.85 | -4.90% | 1,298,435 |
| Jul 23, 2026 | 42.60 | 42.80 | 40.40 | 40.85 | 40.85 | -2.62% | 465,794 |
| Jul 22, 2026 | 42.35 | 43.80 | 41.60 | 41.95 | 41.95 | 0.12% | 644,107 |
| Jul 21, 2026 | 42.05 | 42.90 | 41.70 | 41.90 | 41.90 | 0.36% | 691,223 |
| Jul 20, 2026 | 44.20 | 44.40 | 40.90 | 41.75 | 41.75 | -5.11% | 1,090,860 |
| Jul 17, 2026 | 47.75 | 47.75 | 43.60 | 44.00 | 44.00 | -9.09% | 1,324,996 |
| Jul 16, 2026 | 50.10 | 50.10 | 48.00 | 48.40 | 48.40 | -3.20% | 766,749 |
| Jul 15, 2026 | 52.70 | 52.70 | 49.90 | 50.00 | 50.00 | -1.38% | 733,806 |
| Jul 14, 2026 | 53.50 | 54.00 | 49.30 | 50.70 | 50.70 | -7.14% | 1,191,089 |
| Jul 13, 2026 | 55.80 | 57.50 | 52.00 | 54.60 | 54.60 | -1.97% | 1,758,061 |
| Jul 9, 2026 | 54.80 | 57.30 | 53.60 | 55.70 | 55.70 | 3.15% | 1,952,698 |
| Jul 8, 2026 | 55.50 | 56.20 | 53.20 | 54.00 | 54.00 | -3.57% | 1,120,904 |
| Jul 7, 2026 | 60.80 | 61.10 | 55.30 | 56.00 | 56.00 | -8.79% | 1,372,629 |
| Jul 6, 2026 | 62.50 | 64.60 | 61.00 | 61.40 | 61.40 | -0.97% | 1,003,340 |
| Jul 3, 2026 | 59.30 | 64.40 | 59.10 | 62.00 | 62.00 | 2.14% | 1,153,746 |
| Jul 2, 2026 | 58.70 | 61.20 | 58.00 | 60.70 | 60.70 | 2.53% | 804,421 |
| Jul 1, 2026 | 62.50 | 64.00 | 59.10 | 59.20 | 59.20 | -3.43% | 1,145,560 |
| Jun 30, 2026 | 61.50 | 62.50 | 60.60 | 61.30 | 61.30 | 0.82% | 833,653 |
| Jun 29, 2026 | 59.90 | 62.50 | 59.90 | 60.80 | 60.80 | 0.50% | 714,536 |
| Jun 26, 2026 | 64.90 | 66.60 | 60.00 | 60.50 | 60.50 | -7.35% | 1,465,689 |
| Jun 25, 2026 | 69.50 | 70.10 | 65.00 | 65.30 | 65.30 | -5.22% | 1,809,826 |
| Jun 24, 2026 | 66.50 | 74.40 | 65.60 | 68.90 | 68.90 | 1.62% | 4,024,430 |
| Jun 23, 2026 | 68.90 | 73.00 | 65.60 | 67.80 | 67.80 | -1.02% | 2,211,628 |
| Jun 22, 2026 | 75.80 | 76.30 | 68.50 | 68.50 | 68.50 | -4.20% | 4,948,148 |
| Jun 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 10.00% | 714,399 |
| Jun 17, 2026 | 59.60 | 65.00 | 56.70 | 65.00 | 65.00 | 9.98% | 2,304,659 |
| Jun 16, 2026 | 62.50 | 63.60 | 59.10 | 59.10 | 59.10 | -5.44% | 2,312,969 |
| Jun 15, 2026 | 69.50 | 70.70 | 62.40 | 62.50 | 62.50 | -9.81% | 4,026,813 |
| Jun 12, 2026 | 79.00 | 80.00 | 69.30 | 69.30 | 69.30 | -5.07% | 4,382,029 |
| Jun 11, 2026 | 71.00 | 73.00 | 64.10 | 73.00 | 73.00 | 4.89% | 611,946 |
| Jun 10, 2026 | 72.00 | 75.80 | 69.00 | 69.60 | 69.60 | -3.47% | 540,498 |
| Jun 9, 2026 | 74.90 | 74.90 | 70.20 | 72.10 | 72.10 | 0.14% | 283,777 |
| Jun 8, 2026 | 68.40 | 76.30 | 68.40 | 72.00 | 72.00 | -5.26% | 448,227 |
| Jun 5, 2026 | 78.70 | 79.50 | 73.40 | 76.00 | 76.00 | -3.80% | 370,210 |
| Jun 4, 2026 | 80.00 | 80.00 | 77.50 | 79.00 | 79.00 | 3.27% | 506,031 |
| Jun 3, 2026 | 77.30 | 77.30 | 74.70 | 76.50 | 76.50 | 0.92% | 437,269 |