Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan · Delayed Price · Currency is TWD 76.70
+0.70 (0.92%)
Sep 4, 2025, 10:59 AM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 77.90 | 79.50 | 76.30 | 77.80 | - | -0.89% | 854,000 |
| Sep 2, 2025 | 71.70 | 78.50 | 71.30 | 78.50 | 78.50 | 9.94% | 12,986,989 |
| Sep 1, 2025 | 70.30 | 72.10 | 69.80 | 71.40 | 71.40 | 2.00% | 3,451,417 |
| Aug 29, 2025 | 73.70 | 74.70 | 69.30 | 70.00 | 70.00 | -7.41% | 9,135,052 |
| Aug 28, 2025 | 77.50 | 77.90 | 75.20 | 75.60 | 75.60 | -1.05% | 6,108,688 |
| Aug 27, 2025 | 72.00 | 79.50 | 71.60 | 76.40 | 76.40 | 5.67% | 14,330,619 |
| Aug 26, 2025 | 74.30 | 74.80 | 72.30 | 72.30 | 72.30 | -2.30% | 3,510,850 |
| Aug 25, 2025 | 72.60 | 74.90 | 71.20 | 74.00 | 74.00 | 4.37% | 5,709,187 |
| Aug 22, 2025 | 70.40 | 72.00 | 70.30 | 70.90 | 70.90 | 2.16% | 2,893,007 |
| Aug 21, 2025 | 68.10 | 71.20 | 68.10 | 69.40 | 69.40 | 2.81% | 3,132,641 |
| Aug 20, 2025 | 70.10 | 70.60 | 67.20 | 67.50 | 67.50 | -3.30% | 2,715,094 |
| Aug 19, 2025 | 70.60 | 70.90 | 68.80 | 69.80 | 69.80 | -0.71% | 2,394,771 |
| Aug 18, 2025 | 71.30 | 71.30 | 69.90 | 70.30 | 70.30 | -1.13% | 1,858,685 |
| Aug 15, 2025 | 71.20 | 71.80 | 70.10 | 71.10 | 71.10 | 0.14% | 3,007,183 |
| Aug 14, 2025 | 67.80 | 72.30 | 67.30 | 71.00 | 71.00 | 5.34% | 6,002,969 |
| Aug 13, 2025 | 65.40 | 68.70 | 65.30 | 67.40 | 67.40 | 4.17% | 4,345,300 |
| Aug 12, 2025 | 64.90 | 65.40 | 64.50 | 64.70 | 64.70 | 0.15% | 1,323,533 |
| Aug 11, 2025 | 64.60 | 65.20 | 63.70 | 64.60 | 64.60 | -0.77% | 1,433,848 |
| Aug 8, 2025 | 66.10 | 66.60 | 65.00 | 65.10 | 65.10 | -0.91% | 1,712,812 |
| Aug 7, 2025 | 67.80 | 67.80 | 65.70 | 65.70 | 65.70 | -3.52% | 3,602,542 |
| Aug 6, 2025 | 75.50 | 75.50 | 68.10 | 68.10 | 68.10 | -1.16% | 14,615,292 |
| Aug 5, 2025 | 65.50 | 68.90 | 65.50 | 68.90 | 68.90 | 9.89% | 2,589,822 |
| 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 |