Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 113.00
+2.00 (1.80%)
At close: Dec 5, 2025
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 1.80% | 26,499 |
| Dec 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.45% | 5,538 |
| Dec 3, 2025 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | 0.45% | 10,493 |
| Dec 2, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.92% | 14,371 |
| Dec 1, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -2.68% | 53,994 |
| Nov 28, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.45% | 9,763 |
| Nov 27, 2025 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | 0.90% | 6,345 |
| Nov 26, 2025 | 110.00 | 112.50 | 110.00 | 110.50 | 110.50 | 0.91% | 10,638 |
| Nov 25, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 2,650 |
| Nov 24, 2025 | 107.50 | 111.00 | 107.50 | 109.50 | 109.50 | 2.34% | 45,640 |
| Nov 21, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 28,766 |
| Nov 20, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.46% | 17,674 |
| Nov 19, 2025 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | - | 18,324 |
| Nov 18, 2025 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | -0.46% | 29,305 |
| Nov 17, 2025 | 110.50 | 110.50 | 107.00 | 109.00 | 109.00 | -1.80% | 66,026 |
| Nov 14, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -3.06% | 38,444 |
| Nov 13, 2025 | 113.50 | 116.50 | 112.00 | 114.50 | 114.50 | 0.44% | 50,658 |
| Nov 12, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.44% | 21,378 |
| Nov 11, 2025 | 111.00 | 115.00 | 111.00 | 113.50 | 113.50 | 2.25% | 62,911 |
| Nov 10, 2025 | 113.00 | 113.50 | 109.00 | 111.00 | 111.00 | -2.63% | 75,081 |
| Nov 7, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -0.44% | 28,563 |
| Nov 6, 2025 | 115.00 | 116.50 | 112.00 | 114.50 | 114.50 | -0.87% | 76,890 |
| Nov 5, 2025 | 116.50 | 116.50 | 114.00 | 115.50 | 115.50 | -0.86% | 44,711 |
| Nov 4, 2025 | 119.50 | 119.50 | 116.50 | 116.50 | 116.50 | -3.32% | 43,976 |
| Nov 3, 2025 | 119.50 | 122.00 | 119.00 | 120.50 | 120.50 | 0.42% | 38,747 |
| Oct 31, 2025 | 119.50 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 70,580 |
| Oct 30, 2025 | 118.00 | 120.50 | 117.50 | 119.00 | 119.00 | -0.42% | 54,238 |
| Oct 29, 2025 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | - | 73,654 |
| Oct 28, 2025 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | -2.45% | 91,840 |
| Oct 27, 2025 | 128.50 | 128.50 | 121.00 | 122.50 | 122.50 | -3.92% | 216,514 |
| Oct 23, 2025 | 127.50 | 132.00 | 125.50 | 127.50 | 127.50 | -1.54% | 114,864 |
| Oct 22, 2025 | 127.50 | 129.50 | 126.50 | 129.50 | 129.50 | 1.17% | 26,488 |
| Oct 21, 2025 | 128.50 | 129.50 | 128.00 | 128.00 | 128.00 | -0.39% | 26,259 |
| Oct 20, 2025 | 131.00 | 132.00 | 128.50 | 128.50 | 128.50 | -1.15% | 89,760 |
| Oct 17, 2025 | 129.50 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 41,761 |
| Oct 16, 2025 | 126.50 | 133.00 | 126.50 | 129.00 | 129.00 | 1.57% | 110,194 |
| Oct 15, 2025 | 126.00 | 127.00 | 125.50 | 127.00 | 127.00 | 1.20% | 33,713 |
| Oct 14, 2025 | 127.50 | 130.00 | 125.00 | 125.50 | 125.50 | -2.71% | 28,809 |
| Oct 13, 2025 | 127.50 | 130.00 | 123.00 | 129.00 | 129.00 | 0.39% | 67,467 |
| Oct 9, 2025 | 125.50 | 134.00 | 125.50 | 128.50 | 128.50 | 2.39% | 203,815 |
| Oct 8, 2025 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 0.80% | 10,780 |
| Oct 7, 2025 | 125.50 | 127.50 | 124.50 | 124.50 | 124.50 | -1.19% | 21,794 |
| Oct 3, 2025 | 126.50 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 55,370 |
| Oct 2, 2025 | 123.50 | 125.50 | 123.50 | 125.00 | 125.00 | 1.21% | 28,000 |
| Oct 1, 2025 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | -1.20% | 21,830 |
| 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 |