Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan · Delayed Price · Currency is TWD 55.60
-0.50 (-0.89%)
Dec 31, 2025, 2:31 PM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |