Onano Industrial Corp. (TPE:6405)
Taiwan · Delayed Price · Currency is TWD 41.45
-0.10 (-0.24%)
Sep 24, 2026, 1:30 PM CST
Onano Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 40.60 | 42.80 | 40.60 | 41.45 | 41.45 | -0.24% | 538,439 |
| Sep 23, 2026 | 42.00 | 43.80 | 41.10 | 41.55 | 41.55 | -0.95% | 760,808 |
| Sep 22, 2026 | 41.60 | 44.50 | 41.40 | 41.95 | 41.95 | 0.84% | 1,641,771 |
| Sep 21, 2026 | 40.30 | 42.25 | 40.30 | 41.60 | 41.60 | 2.46% | 925,436 |
| Sep 18, 2026 | 41.75 | 42.15 | 40.00 | 40.60 | 40.60 | -1.81% | 1,247,803 |
| Sep 17, 2026 | 37.60 | 41.35 | 37.60 | 41.35 | 41.35 | 9.97% | 609,697 |
| Sep 16, 2026 | 37.25 | 38.05 | 37.25 | 37.60 | 37.60 | 1.35% | 285,607 |
| Sep 15, 2026 | 37.55 | 37.90 | 37.10 | 37.10 | 37.10 | -1.33% | 143,069 |
| Sep 14, 2026 | 37.35 | 38.40 | 37.20 | 37.60 | 37.60 | -1.96% | 172,239 |
| Sep 11, 2026 | 37.10 | 38.55 | 37.10 | 38.35 | 38.35 | -2.17% | 282,207 |
| Sep 10, 2026 | 38.90 | 39.20 | 38.25 | 39.20 | 39.20 | 0.77% | 207,959 |
| Sep 9, 2026 | 39.20 | 40.35 | 38.70 | 38.90 | 38.90 | 0.65% | 479,029 |
| Sep 8, 2026 | 39.35 | 39.80 | 38.65 | 38.65 | 38.65 | -1.40% | 416,013 |
| Sep 7, 2026 | 40.10 | 40.60 | 39.10 | 39.20 | 39.20 | -2.24% | 491,523 |
| Sep 4, 2026 | 39.25 | 41.40 | 39.25 | 40.10 | 40.10 | 2.30% | 650,887 |
| Sep 3, 2026 | 42.25 | 42.25 | 39.10 | 39.20 | 39.20 | -7.22% | 1,087,878 |
| Sep 2, 2026 | 40.90 | 44.70 | 40.40 | 42.25 | 42.25 | 3.94% | 1,978,718 |
| Sep 1, 2026 | 39.75 | 41.50 | 39.70 | 40.65 | 40.65 | 4.23% | 347,659 |
| Aug 31, 2026 | 39.75 | 39.85 | 38.55 | 39.00 | 39.00 | -3.11% | 227,992 |
| Aug 28, 2026 | 40.30 | 41.85 | 39.90 | 40.25 | 40.25 | -0.12% | 362,742 |
| Aug 27, 2026 | 44.90 | 45.00 | 40.20 | 40.30 | 40.30 | -3.24% | 1,322,085 |
| Aug 26, 2026 | 38.25 | 41.65 | 38.10 | 41.65 | 41.65 | 9.89% | 535,361 |
| Aug 25, 2026 | 38.15 | 38.15 | 37.00 | 37.90 | 37.90 | -0.66% | 216,755 |
| Aug 24, 2026 | 39.25 | 39.65 | 37.80 | 38.15 | 38.15 | -2.18% | 362,774 |
| Aug 21, 2026 | 39.10 | 39.20 | 38.25 | 39.00 | 39.00 | 0.52% | 213,388 |
| Aug 20, 2026 | 38.55 | 39.30 | 38.10 | 38.80 | 38.80 | 1.44% | 283,002 |
| Aug 19, 2026 | 38.20 | 38.95 | 37.35 | 38.25 | 38.25 | -0.65% | 231,415 |
| Aug 18, 2026 | 39.60 | 39.85 | 38.25 | 38.50 | 38.50 | -2.90% | 201,690 |
| Aug 17, 2026 | 39.95 | 40.10 | 39.20 | 39.65 | 39.65 | -0.63% | 275,162 |
| Aug 14, 2026 | 40.65 | 40.80 | 39.50 | 39.90 | 39.90 | -1.85% | 209,077 |
| Aug 13, 2026 | 41.05 | 41.30 | 40.30 | 40.65 | 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 |