Onano Industrial Corp. (TPE:6405)
Taiwan · Delayed Price · Currency is TWD 55.70
+1.70 (3.15%)
At close: Jul 9, 2026
Onano Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,803,638 |
| 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% | 4,364,758 |
| 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 |