Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan · Delayed Price · Currency is TWD 69.10
-0.30 (-0.43%)
Jan 22, 2026, 10:10 AM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 56.30 | 56.60 | 55.60 | 55.60 | 55.60 | -0.89% | 1,132,829 |
| Dec 30, 2025 | 57.00 | 57.00 | 55.00 | 56.10 | 56.10 | -1.23% | 2,915,374 |
| Dec 29, 2025 | 57.70 | 58.00 | 56.70 | 56.80 | 56.80 | -1.22% | 1,640,655 |
| Dec 26, 2025 | 57.80 | 58.40 | 57.30 | 57.50 | 57.50 | -0.86% | 1,243,061 |
| Dec 24, 2025 | 58.50 | 58.80 | 57.80 | 58.00 | 58.00 | -0.51% | 964,349 |
| Dec 23, 2025 | 58.90 | 59.10 | 58.20 | 58.30 | 58.30 | -1.02% | 1,023,051 |
| Dec 22, 2025 | 59.30 | 60.30 | 58.80 | 58.90 | 58.90 | 1.20% | 1,857,701 |
| Dec 19, 2025 | 58.80 | 59.20 | 57.90 | 58.20 | 58.20 | -0.34% | 1,234,423 |
| Dec 18, 2025 | 57.50 | 59.10 | 56.80 | 58.40 | 58.40 | 2.10% | 2,581,270 |
| Dec 17, 2025 | 58.40 | 58.90 | 57.10 | 57.20 | 57.20 | -1.38% | 1,923,411 |
| Dec 16, 2025 | 57.90 | 58.60 | 57.40 | 58.00 | 58.00 | 0.17% | 1,779,460 |
| Dec 15, 2025 | 57.00 | 58.20 | 56.70 | 57.90 | 57.90 | - | 1,963,522 |
| Dec 12, 2025 | 59.00 | 59.20 | 57.30 | 57.90 | 57.90 | -1.53% | 2,784,274 |
| Dec 11, 2025 | 58.70 | 59.30 | 57.70 | 58.80 | 58.80 | 0.51% | 2,869,547 |
| Dec 10, 2025 | 60.80 | 61.00 | 58.40 | 58.50 | 58.50 | -3.78% | 4,282,612 |
| Dec 9, 2025 | 63.20 | 63.20 | 58.90 | 60.80 | 60.80 | -4.25% | 7,112,838 |
| Dec 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -9.93% | 1,421,637 |
| Dec 5, 2025 | 71.50 | 72.90 | 70.10 | 70.50 | 70.50 | -0.70% | 3,255,765 |
| Dec 4, 2025 | 68.50 | 72.00 | 68.50 | 71.00 | 71.00 | 3.05% | 3,540,993 |
| Dec 3, 2025 | 73.10 | 73.30 | 68.50 | 68.90 | 68.90 | -5.23% | 5,071,751 |
| Dec 2, 2025 | 68.10 | 73.60 | 68.10 | 72.70 | 72.70 | 6.29% | 6,697,561 |
| Dec 1, 2025 | 68.20 | 69.20 | 66.50 | 68.40 | 68.40 | 0.59% | 2,467,825 |
| Nov 28, 2025 | 68.50 | 72.40 | 67.80 | 68.00 | 68.00 | 0.74% | 6,622,810 |
| Nov 27, 2025 | 65.70 | 67.60 | 65.70 | 67.50 | 67.50 | 3.69% | 3,610,170 |
| Nov 26, 2025 | 62.80 | 66.50 | 62.80 | 65.10 | 65.10 | 4.83% | 3,800,624 |
| Nov 25, 2025 | 60.70 | 62.80 | 60.70 | 62.10 | 62.10 | 2.31% | 2,057,906 |
| Nov 24, 2025 | 57.60 | 60.70 | 57.60 | 60.70 | 60.70 | 5.93% | 2,568,345 |
| Nov 21, 2025 | 58.30 | 59.10 | 57.20 | 57.30 | 57.30 | -2.72% | 1,676,946 |
| Nov 20, 2025 | 59.20 | 59.80 | 58.20 | 58.90 | 58.90 | 0.17% | 887,036 |
| Nov 19, 2025 | 57.60 | 59.50 | 57.30 | 58.80 | 58.80 | 2.08% | 1,532,915 |
| Nov 18, 2025 | 60.30 | 60.70 | 56.90 | 57.60 | 57.60 | -5.26% | 3,164,092 |
| Nov 17, 2025 | 62.90 | 62.90 | 60.50 | 60.80 | 60.80 | -2.72% | 1,569,524 |
| Nov 14, 2025 | 62.10 | 63.60 | 61.70 | 62.50 | 62.50 | -0.48% | 1,290,312 |
| Nov 13, 2025 | 62.60 | 63.10 | 62.00 | 62.80 | 62.80 | 1.29% | 1,218,945 |
| Nov 12, 2025 | 61.30 | 62.10 | 60.70 | 62.00 | 62.00 | 1.97% | 1,139,869 |
| Nov 11, 2025 | 61.90 | 63.70 | 60.70 | 60.80 | 60.80 | -1.46% | 2,124,346 |