Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan · Delayed Price · Currency is TWD 51.80
+0.80 (1.57%)
Mar 24, 2026, 1:30 PM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 51.60 | 52.20 | 50.80 | 51.80 | 51.80 | 1.57% | 1,508,931 |
| Mar 23, 2026 | 50.40 | 51.70 | 49.70 | 51.00 | 51.00 | -1.92% | 1,995,644 |
| Mar 20, 2026 | 52.90 | 53.50 | 51.80 | 52.00 | 52.00 | -0.95% | 4,276,043 |
| Mar 19, 2026 | 54.30 | 54.30 | 52.50 | 52.50 | 52.50 | -3.85% | 2,377,483 |
| Mar 18, 2026 | 54.60 | 55.20 | 53.80 | 54.60 | 54.60 | 1.11% | 1,644,608 |
| Mar 17, 2026 | 55.00 | 55.40 | 53.90 | 54.00 | 54.00 | -1.64% | 2,090,724 |
| Mar 16, 2026 | 57.50 | 57.50 | 54.30 | 54.90 | 54.90 | -4.19% | 4,112,645 |
| Mar 13, 2026 | 53.90 | 57.30 | 53.80 | 57.30 | 57.30 | 9.98% | 6,951,699 |
| Mar 12, 2026 | 53.60 | 53.70 | 51.70 | 52.10 | 52.10 | -2.25% | 1,991,261 |
| Mar 11, 2026 | 52.80 | 53.70 | 52.80 | 53.30 | 53.30 | 1.52% | 1,019,015 |
| Mar 10, 2026 | 53.10 | 53.40 | 52.10 | 52.50 | 52.50 | 0.19% | 1,196,642 |
| Mar 9, 2026 | 51.90 | 53.40 | 51.10 | 52.40 | 52.40 | -4.55% | 2,390,367 |
| Mar 6, 2026 | 53.80 | 54.90 | 53.30 | 54.90 | 54.90 | 2.04% | 1,552,001 |
| Mar 5, 2026 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | 1.13% | 1,370,309 |
| Mar 4, 2026 | 55.20 | 55.30 | 53.20 | 53.20 | 53.20 | -6.01% | 4,114,561 |
| Mar 3, 2026 | 58.60 | 58.80 | 56.60 | 56.60 | 56.60 | -2.75% | 2,248,186 |
| Mar 2, 2026 | 58.10 | 58.80 | 57.90 | 58.20 | 58.20 | -2.18% | 2,197,432 |
| Feb 26, 2026 | 60.00 | 61.10 | 59.30 | 59.50 | 59.50 | -1.00% | 2,197,335 |
| Feb 25, 2026 | 60.30 | 61.20 | 59.70 | 60.10 | 60.10 | - | 1,857,484 |
| Feb 24, 2026 | 60.50 | 60.80 | 59.80 | 60.10 | 60.10 | -0.33% | 1,326,448 |
| Feb 23, 2026 | 58.90 | 61.00 | 58.70 | 60.30 | 60.30 | 3.61% | 2,641,749 |
| Feb 11, 2026 | 58.50 | 58.70 | 57.60 | 58.20 | 58.20 | -0.17% | 1,912,543 |
| Feb 10, 2026 | 58.50 | 58.80 | 57.70 | 58.30 | 58.30 | - | 1,666,520 |
| Feb 9, 2026 | 59.00 | 59.50 | 58.00 | 58.30 | 58.30 | -0.68% | 2,105,728 |
| Feb 6, 2026 | 60.20 | 60.20 | 58.10 | 58.70 | 58.70 | -2.98% | 2,730,912 |
| Feb 5, 2026 | 62.40 | 63.90 | 60.50 | 60.50 | 60.50 | -3.51% | 3,084,453 |
| Feb 4, 2026 | 64.50 | 65.10 | 62.20 | 62.70 | 62.70 | -4.13% | 4,808,933 |
| Feb 3, 2026 | 65.40 | 66.10 | 64.10 | 65.40 | 65.40 | 1.08% | 2,409,389 |
| Feb 2, 2026 | 65.90 | 66.20 | 63.70 | 64.70 | 64.70 | -1.67% | 3,205,127 |
| Jan 30, 2026 | 68.20 | 68.70 | 65.10 | 65.80 | 65.80 | -2.81% | 3,545,817 |
| Jan 29, 2026 | 67.90 | 68.60 | 66.20 | 67.70 | 67.70 | - | 2,969,843 |
| Jan 28, 2026 | 69.60 | 71.20 | 67.60 | 67.70 | 67.70 | -2.31% | 3,840,882 |
| Jan 27, 2026 | 68.30 | 69.50 | 67.30 | 69.30 | 69.30 | 1.46% | 4,472,211 |
| Jan 26, 2026 | 69.50 | 71.40 | 68.20 | 68.30 | 68.30 | -1.73% | 3,582,165 |
| Jan 23, 2026 | 69.30 | 70.10 | 68.30 | 69.50 | 69.50 | 1.31% | 2,506,700 |
| Jan 22, 2026 | 70.00 | 70.10 | 68.50 | 68.60 | 68.60 | -1.15% | 2,845,035 |
| Jan 21, 2026 | 70.80 | 71.80 | 69.20 | 69.40 | 69.40 | -1.42% | 3,350,692 |
| Jan 20, 2026 | 71.00 | 71.60 | 69.80 | 70.40 | 70.40 | -0.85% | 3,260,290 |
| Jan 19, 2026 | 71.60 | 73.90 | 71.00 | 71.00 | 71.00 | 0.71% | 5,235,914 |
| Jan 16, 2026 | 75.30 | 76.70 | 69.70 | 70.50 | 70.50 | -5.75% | 9,860,524 |
| Jan 15, 2026 | 74.90 | 76.70 | 74.20 | 74.80 | 74.80 | - | 5,900,497 |
| Jan 14, 2026 | 72.70 | 75.40 | 72.50 | 74.80 | 74.80 | 4.47% | 8,064,589 |
| Jan 13, 2026 | 69.60 | 72.30 | 68.50 | 71.60 | 71.60 | 3.77% | 8,342,623 |
| Jan 12, 2026 | 70.00 | 72.70 | 68.00 | 69.00 | 69.00 | -0.43% | 12,503,990 |
| Jan 9, 2026 | 63.20 | 69.30 | 63.00 | 69.30 | 69.30 | 10.00% | 12,831,400 |
| Jan 8, 2026 | 61.20 | 64.00 | 60.60 | 63.00 | 63.00 | 3.45% | 4,517,809 |
| Jan 7, 2026 | 58.60 | 61.20 | 58.40 | 60.90 | 60.90 | 4.28% | 4,453,889 |
| Jan 6, 2026 | 60.40 | 60.80 | 58.20 | 58.40 | 58.40 | 5.42% | 4,789,249 |
| Jan 5, 2026 | 56.10 | 56.30 | 54.60 | 55.40 | 55.40 | -1.25% | 2,170,422 |
| Jan 2, 2026 | 55.60 | 57.00 | 55.10 | 56.10 | 56.10 | 0.90% | 1,541,798 |