Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan · Delayed Price · Currency is TWD 57.30
-1.60 (-2.72%)
Nov 21, 2025, 1:30 PM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 61.10 | 62.40 | 58.80 | 61.70 | 61.70 | 1.15% | 3,102,899 |
| Nov 7, 2025 | 60.40 | 61.50 | 60.00 | 61.00 | 61.00 | - | 2,076,741 |
| Nov 6, 2025 | 61.90 | 62.50 | 60.90 | 61.00 | 61.00 | -1.29% | 2,518,134 |
| Nov 5, 2025 | 63.00 | 63.00 | 61.60 | 61.80 | 61.80 | -6.36% | 3,568,943 |
| Nov 4, 2025 | 65.20 | 67.60 | 65.20 | 66.00 | 66.00 | 0.61% | 2,457,890 |
| Nov 3, 2025 | 64.80 | 65.70 | 64.20 | 65.60 | 65.60 | 1.23% | 1,388,342 |
| Oct 31, 2025 | 63.70 | 67.50 | 63.50 | 64.80 | 64.80 | 2.37% | 3,296,732 |
| Oct 30, 2025 | 63.40 | 64.00 | 62.30 | 63.30 | 63.30 | 0.48% | 1,437,701 |
| Oct 29, 2025 | 64.50 | 64.70 | 62.90 | 63.00 | 63.00 | -2.33% | 2,137,819 |
| Oct 28, 2025 | 64.20 | 64.70 | 63.20 | 64.50 | 64.50 | 1.57% | 1,300,891 |
| Oct 27, 2025 | 63.60 | 64.50 | 63.00 | 63.50 | 63.50 | 0.79% | 1,588,831 |
| Oct 23, 2025 | 63.40 | 63.40 | 62.30 | 63.00 | 63.00 | - | 1,459,428 |
| Oct 22, 2025 | 63.50 | 64.10 | 62.60 | 63.00 | 63.00 | -0.16% | 1,371,850 |
| Oct 21, 2025 | 61.90 | 63.40 | 61.90 | 63.10 | 63.10 | 2.27% | 1,748,540 |
| Oct 20, 2025 | 63.90 | 64.20 | 61.60 | 61.70 | 61.70 | -2.83% | 2,033,204 |
| Oct 17, 2025 | 62.80 | 63.90 | 62.70 | 63.50 | 63.50 | 0.95% | 967,967 |
| Oct 16, 2025 | 62.30 | 63.20 | 62.30 | 62.90 | 62.90 | 1.62% | 1,006,071 |
| Oct 15, 2025 | 62.00 | 62.70 | 61.50 | 61.90 | 61.90 | -0.16% | 1,214,408 |
| Oct 14, 2025 | 63.80 | 64.60 | 61.80 | 62.00 | 62.00 | -1.90% | 1,904,953 |
| Oct 13, 2025 | 62.60 | 63.20 | 61.30 | 63.20 | 63.20 | -3.81% | 2,861,450 |
| Oct 9, 2025 | 65.10 | 67.70 | 64.70 | 65.70 | 65.70 | 1.08% | 2,354,470 |
| Oct 8, 2025 | 65.00 | 65.80 | 64.70 | 65.00 | 65.00 | 0.15% | 1,115,618 |
| Oct 7, 2025 | 64.80 | 66.00 | 63.70 | 64.90 | 64.90 | -0.46% | 2,295,175 |
| Oct 3, 2025 | 67.60 | 67.60 | 65.20 | 65.20 | 65.20 | -4.68% | 3,758,133 |
| Oct 2, 2025 | 69.00 | 69.20 | 68.00 | 68.40 | 68.40 | - | 1,101,491 |
| Oct 1, 2025 | 68.80 | 69.80 | 68.20 | 68.40 | 68.40 | -0.29% | 1,738,474 |
| Sep 30, 2025 | 67.50 | 68.90 | 66.30 | 68.60 | 68.60 | 2.08% | 2,411,492 |
| Sep 26, 2025 | 66.50 | 67.20 | 64.80 | 67.20 | 67.20 | 1.05% | 2,797,197 |
| Sep 25, 2025 | 67.80 | 68.70 | 66.50 | 66.50 | 66.50 | -1.92% | 2,438,277 |
| Sep 24, 2025 | 68.80 | 69.90 | 67.30 | 67.80 | 67.80 | -0.59% | 3,380,046 |
| Sep 23, 2025 | 69.20 | 69.60 | 68.20 | 68.20 | 68.20 | -1.45% | 1,585,986 |
| Sep 22, 2025 | 68.40 | 69.30 | 67.50 | 69.20 | 69.20 | 2.22% | 1,971,956 |
| Sep 19, 2025 | 69.00 | 69.10 | 67.70 | 67.70 | 67.70 | -1.74% | 3,186,578 |
| Sep 18, 2025 | 69.50 | 71.20 | 68.70 | 68.90 | 68.90 | 0.29% | 3,583,575 |
| Sep 17, 2025 | 70.70 | 72.10 | 68.60 | 68.70 | 68.70 | -2.41% | 3,479,020 |
| Sep 16, 2025 | 70.70 | 71.30 | 69.70 | 70.40 | 70.40 | - | 2,094,781 |
| Sep 15, 2025 | 72.00 | 72.50 | 70.20 | 70.40 | 70.40 | -1.26% | 2,173,639 |
| Sep 12, 2025 | 73.20 | 74.50 | 70.80 | 71.30 | 71.30 | -1.79% | 4,268,948 |
| Sep 11, 2025 | 76.50 | 76.50 | 72.20 | 72.60 | 72.60 | -4.47% | 6,028,478 |
| Sep 10, 2025 | 77.10 | 77.40 | 75.60 | 76.00 | 76.00 | -0.91% | 2,801,657 |
| Sep 9, 2025 | 78.20 | 79.00 | 75.40 | 76.70 | 76.70 | -1.29% | 5,742,698 |