Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 98.50
-2.50 (-2.48%)
At close: Feb 11, 2026
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 100.50 | 100.50 | 98.00 | 98.50 | 98.50 | -2.48% | 113,259 |
| Feb 10, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 27,954 |
| Feb 9, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 33,272 |
| Feb 6, 2026 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -2.37% | 27,780 |
| Feb 5, 2026 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | -1.86% | 15,327 |
| Feb 4, 2026 | 106.00 | 107.50 | 104.50 | 107.50 | 107.50 | 2.87% | 26,122 |
| Feb 3, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 0.48% | 9,081 |
| Feb 2, 2026 | 106.00 | 106.50 | 104.00 | 104.00 | 104.00 | -2.35% | 34,525 |
| Jan 30, 2026 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | -1.39% | 66,920 |
| Jan 29, 2026 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.46% | 24,316 |
| Jan 28, 2026 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 56,393 |
| Jan 27, 2026 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 25,081 |
| Jan 26, 2026 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | - | 30,140 |
| Jan 23, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 26,339 |
| Jan 22, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 33,665 |
| 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 |