Onano Industrial Corp. (TPE:6405)
Taiwan · Delayed Price · Currency is TWD 71.50
+6.50 (10.00%)
Jun 18, 2026, 1:30 PM CST
Onano Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,364,758 |
| 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 |
| Jun 2, 2026 | 80.30 | 80.30 | 73.90 | 75.80 | 75.80 | -4.89% | 397,359 |
| Jun 1, 2026 | 86.00 | 86.00 | 77.90 | 79.70 | 79.70 | -0.13% | 682,516 |
| May 29, 2026 | 75.70 | 80.00 | 75.70 | 79.80 | 79.80 | 3.77% | 676,508 |
| May 28, 2026 | 79.60 | 89.10 | 76.00 | 76.90 | 76.90 | -5.06% | 8,780,337 |
| May 27, 2026 | 83.30 | 83.40 | 78.00 | 81.00 | 81.00 | 6.72% | 6,789,536 |
| May 26, 2026 | 75.90 | 75.90 | 69.00 | 75.90 | 75.90 | 10.00% | 7,479,750 |
| May 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.87% | 1,676,904 |
| May 22, 2026 | 59.80 | 62.80 | 58.90 | 62.80 | 62.80 | 9.98% | 963,885 |
| May 21, 2026 | 56.00 | 57.20 | 54.50 | 57.10 | 57.10 | 6.73% | 453,425 |
| May 20, 2026 | 53.80 | 55.90 | 52.60 | 53.50 | 53.50 | -0.74% | 353,316 |
| May 19, 2026 | 56.60 | 58.70 | 53.90 | 53.90 | 53.90 | -0.19% | 391,757 |
| May 18, 2026 | 58.50 | 58.50 | 53.60 | 54.00 | 54.00 | -7.69% | 539,092 |
| May 15, 2026 | 58.70 | 59.10 | 57.50 | 58.50 | 58.50 | 0.86% | 331,600 |
| May 14, 2026 | 65.30 | 65.70 | 58.00 | 58.00 | 58.00 | -3.49% | 947,529 |
| May 13, 2026 | 58.50 | 63.00 | 58.50 | 60.10 | 60.10 | 3.26% | 718,572 |
| May 12, 2026 | 60.10 | 60.10 | 55.50 | 58.20 | 58.20 | 0.34% | 984,261 |
| May 11, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -9.94% | 821,975 |
| May 8, 2026 | 63.10 | 67.20 | 62.10 | 64.40 | 64.40 | 5.40% | 2,973,689 |
| May 7, 2026 | 55.60 | 61.10 | 55.60 | 61.10 | 61.10 | 9.89% | 2,192,638 |
| May 6, 2026 | 60.00 | 60.60 | 55.30 | 55.60 | 55.60 | -9.45% | 3,854,151 |
| May 5, 2026 | 61.40 | 61.40 | 56.10 | 61.40 | 61.40 | 9.84% | 12,493,770 |
| May 4, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 9.82% | 1,135,212 |
| Apr 30, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 9.94% | 1,948,821 |
| Apr 29, 2026 | 44.40 | 46.30 | 44.20 | 46.30 | 46.30 | 9.98% | 2,779,936 |
| Apr 28, 2026 | 38.30 | 42.10 | 36.00 | 42.10 | 42.10 | 9.92% | 6,822,437 |
| Apr 27, 2026 | 36.65 | 38.70 | 34.40 | 38.30 | 38.30 | 5.95% | 1,915,831 |
| Apr 24, 2026 | 36.00 | 36.90 | 35.65 | 36.15 | 36.15 | 0.70% | 681,784 |
| Apr 23, 2026 | 38.00 | 38.00 | 34.65 | 35.90 | 35.90 | -4.27% | 1,219,944 |
| Apr 22, 2026 | 36.10 | 37.95 | 36.10 | 37.50 | 37.50 | 4.46% | 1,622,955 |
| Apr 21, 2026 | 36.80 | 37.45 | 35.60 | 35.90 | 35.90 | -2.31% | 873,175 |
| Apr 20, 2026 | 36.90 | 37.75 | 36.70 | 36.75 | 36.75 | 0.55% | 1,286,805 |
| Apr 17, 2026 | 35.95 | 36.95 | 35.95 | 36.55 | 36.55 | 1.67% | 700,430 |
| Apr 16, 2026 | 36.45 | 38.00 | 35.80 | 35.95 | 35.95 | -0.83% | 1,323,643 |
| Apr 15, 2026 | 35.40 | 36.85 | 35.35 | 36.25 | 36.25 | 2.40% | 885,985 |
| Apr 14, 2026 | 34.60 | 36.55 | 34.50 | 35.40 | 35.40 | 2.31% | 1,107,633 |
| Apr 13, 2026 | 36.10 | 36.20 | 34.60 | 34.60 | 34.60 | -5.72% | 1,170,741 |
| Apr 10, 2026 | 35.80 | 38.00 | 35.75 | 36.70 | 36.70 | 0.55% | 1,763,662 |
| Apr 9, 2026 | 37.15 | 37.60 | 35.00 | 36.50 | 36.50 | -1.35% | 2,332,463 |