Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan · Delayed Price · Currency is TWD 48.15
-0.30 (-0.62%)
Oct 20, 2026, 1:30 PM CST
Oneness Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 48.10 | 48.50 | 48.05 | 48.15 | 48.15 | -0.62% | 670,838 |
| Oct 19, 2026 | 50.00 | 50.00 | 48.15 | 48.45 | 48.45 | -2.12% | 1,301,868 |
| Oct 16, 2026 | 48.80 | 50.30 | 48.65 | 49.50 | 49.50 | 2.91% | 2,153,544 |
| Oct 15, 2026 | 47.65 | 48.40 | 47.20 | 48.10 | 48.10 | - | 1,142,624 |
| Oct 14, 2026 | 48.10 | 48.70 | 47.70 | 48.10 | 48.10 | 1.16% | 776,336 |
| Oct 13, 2026 | 49.75 | 49.80 | 47.55 | 47.55 | 47.55 | -3.45% | 1,725,728 |
| Oct 12, 2026 | 49.00 | 50.10 | 48.20 | 49.25 | 49.25 | 2.39% | 2,513,804 |
| Oct 8, 2026 | 47.35 | 48.40 | 47.10 | 48.10 | 48.10 | 2.12% | 1,410,382 |
| Oct 7, 2026 | 48.10 | 49.30 | 47.10 | 47.10 | 47.10 | -2.08% | 1,802,789 |
| Oct 6, 2026 | 48.50 | 49.10 | 47.20 | 48.10 | 48.10 | 2.12% | 2,866,588 |
| Oct 5, 2026 | 47.30 | 49.60 | 46.65 | 47.10 | 47.10 | -0.11% | 3,199,726 |
| Oct 2, 2026 | 45.85 | 47.15 | 45.70 | 47.15 | 47.15 | 2.84% | 1,041,277 |
| Oct 1, 2026 | 47.15 | 47.25 | 45.65 | 45.85 | 45.85 | -2.76% | 1,298,817 |
| Sep 30, 2026 | 45.85 | 47.35 | 45.40 | 47.15 | 47.15 | 3.17% | 2,001,345 |
| Sep 29, 2026 | 45.00 | 46.30 | 44.80 | 45.70 | 45.70 | 2.12% | 1,053,024 |
| Sep 24, 2026 | 45.00 | 45.05 | 44.30 | 44.75 | 44.75 | -0.89% | 627,284 |
| Sep 23, 2026 | 44.55 | 45.40 | 44.55 | 45.15 | 45.15 | 1.69% | 1,050,501 |
| Sep 22, 2026 | 44.75 | 45.15 | 44.40 | 44.40 | 44.40 | -0.78% | 706,432 |
| Sep 21, 2026 | 44.00 | 44.80 | 43.90 | 44.75 | 44.75 | 1.70% | 765,945 |
| Sep 18, 2026 | 44.65 | 44.95 | 43.90 | 44.00 | 44.00 | -1.35% | 1,352,401 |
| Sep 17, 2026 | 44.40 | 44.80 | 44.25 | 44.60 | 44.60 | 0.90% | 747,127 |
| Sep 16, 2026 | 44.10 | 44.20 | 43.50 | 44.20 | 44.20 | 1.61% | 541,264 |
| Sep 15, 2026 | 43.90 | 44.40 | 43.25 | 43.50 | 43.50 | 0.12% | 731,760 |
| Sep 14, 2026 | 43.80 | 43.80 | 43.00 | 43.45 | 43.45 | -1.03% | 833,834 |
| Sep 11, 2026 | 45.35 | 45.85 | 43.85 | 43.90 | 43.90 | -3.62% | 1,635,492 |
| Sep 10, 2026 | 45.75 | 45.90 | 45.30 | 45.55 | 45.55 | -0.55% | 616,393 |
| Sep 9, 2026 | 47.50 | 47.50 | 45.60 | 45.80 | 45.80 | -2.45% | 1,326,142 |
| Sep 8, 2026 | 45.70 | 46.95 | 45.50 | 46.95 | 46.95 | 2.96% | 1,643,918 |
| Sep 7, 2026 | 45.10 | 45.85 | 44.55 | 45.60 | 45.60 | 2.13% | 949,660 |
| Sep 4, 2026 | 45.15 | 45.15 | 43.85 | 44.65 | 44.65 | -0.22% | 1,092,147 |
| Sep 3, 2026 | 45.50 | 45.60 | 44.75 | 44.75 | 44.75 | -4.07% | 1,834,821 |
| Sep 2, 2026 | 46.70 | 46.85 | 46.25 | 46.65 | 46.65 | 0.43% | 553,903 |
| Sep 1, 2026 | 46.55 | 46.90 | 46.35 | 46.45 | 46.45 | -0.11% | 504,275 |
| Aug 31, 2026 | 47.00 | 47.10 | 46.05 | 46.50 | 46.50 | -0.96% | 1,249,053 |
| Aug 28, 2026 | 47.15 | 47.40 | 46.70 | 46.95 | 46.95 | -0.42% | 723,804 |
| Aug 27, 2026 | 47.90 | 48.25 | 46.95 | 47.15 | 47.15 | -1.36% | 1,283,839 |
| Aug 26, 2026 | 47.00 | 48.40 | 47.00 | 47.80 | 47.80 | 1.81% | 1,115,758 |
| Aug 25, 2026 | 47.55 | 47.55 | 46.45 | 46.95 | 46.95 | -1.37% | 1,281,240 |
| Aug 24, 2026 | 49.30 | 50.20 | 47.55 | 47.60 | 47.60 | -4.80% | 3,002,685 |
| Aug 21, 2026 | 48.55 | 51.10 | 48.20 | 50.00 | 50.00 | 3.52% | 3,375,856 |
| Aug 20, 2026 | 48.10 | 49.35 | 48.10 | 48.30 | 48.30 | 2.01% | 2,290,333 |
| Aug 19, 2026 | 47.00 | 47.65 | 46.55 | 47.35 | 47.35 | -0.11% | 1,024,655 |
| Aug 18, 2026 | 46.80 | 47.70 | 46.70 | 47.40 | 47.40 | 1.07% | 764,973 |
| Aug 17, 2026 | 46.90 | 48.30 | 46.60 | 46.90 | 46.90 | 0.86% | 1,060,643 |
| Aug 14, 2026 | 47.95 | 48.10 | 46.25 | 46.50 | 46.50 | -3.02% | 1,141,946 |
| Aug 13, 2026 | 47.30 | 47.95 | 46.65 | 47.95 | 47.95 | 2.35% | 1,394,014 |
| Aug 12, 2026 | 47.50 | 48.70 | 46.80 | 46.85 | 46.85 | -0.95% | 1,418,375 |
| Aug 11, 2026 | 46.50 | 47.45 | 46.15 | 47.30 | 47.30 | 4.07% | 2,126,071 |
| Aug 10, 2026 | 45.60 | 45.85 | 45.10 | 45.45 | 45.45 | -0.33% | 863,791 |
| Aug 7, 2026 | 45.05 | 46.50 | 45.05 | 45.60 | 45.60 | 0.11% | 1,135,452 |