Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan · Delayed Price · Currency is TWD 68.90
+6.20 (9.89%)
Aug 5, 2025, 2:31 PM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 65.50 | 68.90 | 65.50 | 68.90 | 68.90 | 9.89% | 2,588,575 |
| Aug 4, 2025 | 61.90 | 63.00 | 61.00 | 62.70 | 62.70 | 0.64% | 1,130,976 |
| Aug 1, 2025 | 63.10 | 63.30 | 61.40 | 62.30 | 62.30 | -2.04% | 1,389,657 |
| Jul 31, 2025 | 64.80 | 64.80 | 63.60 | 63.60 | 63.60 | -1.70% | 1,269,718 |
| Jul 30, 2025 | 64.20 | 64.90 | 62.90 | 64.70 | 64.70 | 1.25% | 1,657,950 |
| Jul 29, 2025 | 65.40 | 66.00 | 63.40 | 63.90 | 63.90 | -1.39% | 2,047,712 |
| Jul 28, 2025 | 65.70 | 66.00 | 64.60 | 64.80 | 64.80 | -1.37% | 825,060 |
| Jul 25, 2025 | 65.40 | 66.00 | 65.20 | 65.70 | 65.70 | -0.15% | 1,030,475 |
| Jul 24, 2025 | 65.50 | 66.00 | 64.20 | 65.80 | 65.80 | 0.61% | 2,015,761 |
| Jul 23, 2025 | 63.50 | 65.40 | 63.00 | 65.40 | 65.40 | 4.47% | 2,537,055 |
| Jul 22, 2025 | 65.90 | 66.00 | 62.20 | 62.60 | 62.60 | -4.72% | 3,414,442 |
| Jul 21, 2025 | 65.20 | 66.40 | 64.30 | 65.70 | 65.70 | 1.70% | 2,910,776 |
| Jul 18, 2025 | 64.70 | 64.90 | 63.80 | 64.60 | 64.60 | 0.31% | 1,648,836 |
| Jul 17, 2025 | 61.50 | 65.30 | 61.50 | 64.40 | 64.40 | 5.23% | 4,362,107 |
| Jul 16, 2025 | 61.10 | 61.60 | 60.50 | 61.20 | 61.20 | 0.49% | 1,235,600 |
| Jul 15, 2025 | 60.10 | 61.10 | 60.00 | 60.90 | 60.90 | 0.66% | 1,042,440 |
| Jul 14, 2025 | 61.50 | 61.50 | 59.70 | 60.50 | 60.50 | -1.14% | 1,882,917 |
| Jul 11, 2025 | 59.40 | 61.70 | 59.00 | 61.20 | 61.20 | 3.20% | 2,277,197 |
| Jul 10, 2025 | 59.00 | 60.10 | 58.90 | 59.30 | 59.30 | 1.02% | 1,650,573 |
| Jul 9, 2025 | 58.60 | 59.20 | 58.30 | 58.70 | 58.70 | 0.17% | 913,320 |
| Jul 8, 2025 | 59.20 | 59.40 | 58.10 | 58.60 | 58.60 | -1.18% | 1,489,623 |
| Jul 7, 2025 | 60.30 | 60.30 | 58.70 | 59.30 | 59.30 | -1.66% | 2,065,779 |
| Jul 4, 2025 | 64.00 | 64.00 | 60.10 | 60.30 | 60.30 | -5.49% | 4,125,561 |
| Jul 3, 2025 | 62.50 | 63.90 | 62.20 | 63.80 | 63.80 | 1.59% | 2,190,791 |
| Jul 2, 2025 | 62.10 | 63.20 | 62.10 | 62.80 | 62.80 | 1.45% | 2,428,080 |
| Jul 1, 2025 | 63.30 | 64.50 | 61.80 | 61.90 | 61.90 | -2.06% | 3,571,862 |
| Jun 30, 2025 | 65.40 | 65.40 | 63.20 | 63.20 | 63.20 | -1.86% | 2,429,187 |
| Jun 27, 2025 | 65.70 | 65.90 | 64.10 | 64.40 | 64.40 | -1.83% | 3,105,153 |
| Jun 26, 2025 | 66.80 | 68.50 | 65.60 | 65.60 | 65.60 | - | 7,223,557 |
| Jun 25, 2025 | 65.60 | 66.30 | 64.90 | 65.60 | 65.60 | 0.15% | 3,271,968 |
| Jun 24, 2025 | 65.30 | 66.50 | 64.30 | 65.50 | 65.50 | 0.92% | 4,400,311 |
| Jun 23, 2025 | 65.80 | 66.30 | 63.80 | 64.90 | 64.90 | -3.13% | 5,139,249 |
| Jun 20, 2025 | 70.00 | 70.20 | 66.40 | 67.00 | 67.00 | -5.23% | 12,693,741 |
| Jun 19, 2025 | 67.70 | 72.70 | 66.80 | 70.70 | 70.70 | 3.97% | 17,418,825 |
| Jun 18, 2025 | 71.80 | 72.10 | 68.00 | 68.00 | 68.00 | -5.42% | 11,029,860 |
| Jun 17, 2025 | 75.00 | 75.10 | 71.50 | 71.90 | 71.90 | -4.89% | 12,485,182 |
| Jun 16, 2025 | 76.50 | 78.10 | 73.40 | 75.60 | 75.60 | -1.18% | 44,541,281 |
| Jun 13, 2025 | 74.90 | 76.50 | 70.60 | 76.50 | 76.50 | 9.91% | 22,147,239 |
| Jun 12, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 9.95% | 1,248,573 |
| Jun 11, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 9.90% | 1,602,782 |
| Jun 10, 2025 | 57.30 | 58.10 | 57.00 | 57.60 | 57.60 | 0.70% | 852,246 |
| Jun 9, 2025 | 57.70 | 58.80 | 57.10 | 57.20 | 57.20 | -0.69% | 1,042,947 |
| Jun 6, 2025 | 57.60 | 57.70 | 56.80 | 57.60 | 57.60 | 0.35% | 757,797 |
| Jun 5, 2025 | 58.00 | 58.20 | 56.80 | 57.40 | 57.40 | -1.03% | 1,051,046 |
| Jun 4, 2025 | 57.10 | 58.60 | 56.90 | 58.00 | 58.00 | 2.47% | 1,682,583 |
| Jun 3, 2025 | 57.40 | 58.20 | 56.40 | 56.60 | 56.60 | -0.88% | 1,072,212 |
| Jun 2, 2025 | 58.40 | 59.20 | 56.70 | 57.10 | 57.10 | -2.39% | 2,041,159 |
| May 29, 2025 | 59.80 | 60.10 | 58.20 | 58.50 | 58.50 | -1.52% | 1,292,635 |
| May 28, 2025 | 59.80 | 60.40 | 58.90 | 59.40 | 59.40 | 0.17% | 899,752 |
| May 27, 2025 | 60.30 | 60.60 | 59.10 | 59.30 | 59.30 | -1.66% | 1,119,007 |