Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 123.50
-1.50 (-1.20%)
Oct 1, 2025, 1:30 PM CST
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | -1.20% | 21,681 |
| Sep 30, 2025 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.40% | 6,676 |
| Sep 26, 2025 | 126.00 | 127.00 | 122.00 | 124.50 | 124.50 | -3.11% | 56,577 |
| Sep 25, 2025 | 133.00 | 133.00 | 128.00 | 128.50 | 128.50 | -3.02% | 72,385 |
| Sep 24, 2025 | 130.00 | 134.50 | 129.00 | 132.50 | 132.50 | 3.11% | 74,802 |
| Sep 23, 2025 | 131.00 | 132.00 | 128.50 | 128.50 | 128.50 | - | 37,023 |
| Sep 22, 2025 | 130.00 | 130.00 | 128.50 | 128.50 | 128.50 | -1.15% | 26,237 |
| Sep 19, 2025 | 129.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.17% | 32,219 |
| Sep 18, 2025 | 131.00 | 131.00 | 127.50 | 128.50 | 128.50 | -0.39% | 35,677 |
| Sep 17, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 27,578 |
| Sep 16, 2025 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.38% | 37,028 |
| Sep 15, 2025 | 134.00 | 134.00 | 128.50 | 130.50 | 130.50 | -2.25% | 51,491 |
| Sep 12, 2025 | 132.00 | 135.00 | 132.00 | 133.50 | 133.50 | 1.14% | 57,385 |
| Sep 11, 2025 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | -3.30% | 69,105 |
| Sep 10, 2025 | 135.00 | 136.50 | 133.00 | 136.50 | 136.50 | 1.87% | 71,116 |
| Sep 9, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -3.60% | 160,049 |
| Sep 8, 2025 | 144.00 | 144.00 | 138.50 | 139.00 | 139.00 | -3.81% | 132,707 |
| Sep 5, 2025 | 148.50 | 148.50 | 140.50 | 144.50 | 144.50 | - | 205,684 |
| Sep 4, 2025 | 153.50 | 153.50 | 144.00 | 144.50 | 144.50 | -5.56% | 229,569 |
| Sep 3, 2025 | 152.00 | 155.50 | 150.50 | 153.00 | 153.00 | 3.03% | 266,365 |
| Sep 2, 2025 | 157.50 | 157.50 | 147.50 | 148.50 | 148.50 | -6.01% | 679,106 |
| Sep 1, 2025 | 151.00 | 158.00 | 147.50 | 158.00 | 158.00 | 9.72% | 1,641,411 |
| Aug 29, 2025 | 136.00 | 144.00 | 133.00 | 144.00 | 144.00 | 9.92% | 666,839 |
| Aug 28, 2025 | 120.00 | 131.00 | 120.00 | 131.00 | 131.00 | 9.62% | 396,203 |
| Aug 27, 2025 | 124.00 | 126.00 | 118.50 | 119.50 | 119.50 | -1.65% | 163,394 |
| Aug 26, 2025 | 118.50 | 121.50 | 117.00 | 121.50 | 121.50 | 3.85% | 124,869 |
| Aug 25, 2025 | 112.50 | 117.00 | 112.50 | 117.00 | 117.00 | 4.00% | 58,164 |
| Aug 22, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.90% | 29,941 |
| Aug 21, 2025 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | - | 11,085 |
| Aug 20, 2025 | 111.00 | 111.50 | 110.50 | 111.50 | 111.50 | -0.45% | 19,980 |
| Aug 19, 2025 | 113.50 | 113.50 | 111.00 | 112.00 | 112.00 | -1.32% | 25,176 |
| Aug 18, 2025 | 109.00 | 117.00 | 109.00 | 113.50 | 113.50 | 4.13% | 111,398 |
| Aug 15, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.46% | 30,702 |
| Aug 14, 2025 | 105.50 | 108.50 | 105.50 | 108.50 | 108.50 | 2.36% | 15,914 |
| Aug 13, 2025 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 22,940 |
| Aug 12, 2025 | 105.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.95% | 29,134 |
| Aug 11, 2025 | 108.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.21% | 57,873 |
| Aug 8, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.80% | 23,734 |
| Aug 7, 2025 | 111.00 | 112.50 | 111.00 | 111.00 | 111.00 | - | 15,599 |
| Aug 6, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -2.20% | 13,916 |
| Aug 5, 2025 | 112.50 | 115.00 | 112.50 | 113.50 | 113.50 | 1.34% | 51,676 |
| Aug 4, 2025 | 107.50 | 113.50 | 107.00 | 112.00 | 112.00 | 4.19% | 68,718 |
| Aug 1, 2025 | 105.00 | 108.00 | 104.00 | 107.50 | 107.50 | 0.94% | 22,507 |
| Jul 31, 2025 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 24,027 |
| Jul 30, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | -1.38% | 52,231 |
| Jul 29, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -1.80% | 12,139 |
| Jul 28, 2025 | 110.00 | 112.00 | 109.50 | 111.00 | 111.00 | 0.45% | 7,238 |
| Jul 25, 2025 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | - | 20,258 |
| Jul 24, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.91% | 14,455 |
| Jul 23, 2025 | 111.00 | 112.00 | 109.00 | 109.50 | 109.50 | 0.92% | 20,968 |