Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 107.00
-1.00 (-0.93%)
Jan 22, 2026, 12:28 PM CST
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 25,669 |
| Jan 20, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 17,753 |
| Jan 19, 2026 | 110.50 | 111.50 | 108.50 | 108.50 | 108.50 | -1.81% | 30,176 |
| Jan 16, 2026 | 109.50 | 112.50 | 109.50 | 110.50 | 110.50 | 0.91% | 51,711 |
| Jan 15, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | -0.45% | 12,323 |
| Jan 14, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.45% | 76,932 |
| Jan 13, 2026 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | -1.34% | 12,960 |
| Jan 12, 2026 | 109.00 | 112.00 | 108.50 | 112.00 | 112.00 | 3.23% | 43,072 |
| Jan 9, 2026 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | -1.81% | 15,201 |
| Jan 8, 2026 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | 0.91% | 31,667 |
| Jan 7, 2026 | 108.50 | 110.50 | 108.00 | 109.50 | 109.50 | 0.92% | 47,370 |
| Jan 6, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 1.40% | 9,238 |
| Jan 5, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -2.28% | 60,321 |
| Jan 2, 2026 | 109.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 24,061 |
| Dec 31, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 60,595 |
| Dec 30, 2025 | 109.50 | 110.50 | 109.50 | 110.00 | 110.00 | 0.46% | 24,551 |
| Dec 29, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 12,330 |
| Dec 26, 2025 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | 0.46% | 38,038 |
| Dec 24, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | -0.46% | 5,810 |
| Dec 23, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.46% | 12,461 |
| Dec 22, 2025 | 109.50 | 110.00 | 109.50 | 109.50 | 109.50 | -0.45% | 27,079 |
| Dec 19, 2025 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 2.33% | 42,406 |
| Dec 18, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 8,251 |
| Dec 17, 2025 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | - | 3,478 |
| Dec 16, 2025 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | -0.46% | 36,090 |
| Dec 15, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | -0.91% | 10,829 |
| Dec 12, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 22,481 |
| Dec 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 8,806 |
| Dec 10, 2025 | 108.50 | 114.00 | 108.50 | 110.00 | 110.00 | 0.92% | 31,804 |
| Dec 9, 2025 | 111.50 | 112.00 | 109.00 | 109.00 | 109.00 | -3.54% | 16,528 |
| Dec 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 4,305 |
| 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 |