Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 144.50
-8.50 (-5.56%)
Sep 4, 2025, 1:30 PM CST
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 153.50 | 153.50 | 144.00 | 144.50 | 144.50 | -5.56% | 229,270 |
| 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 |
| Jul 22, 2025 | 114.00 | 114.00 | 108.50 | 108.50 | 108.50 | -3.13% | 59,179 |
| Jul 21, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 16,432 |
| Jul 18, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 20,302 |
| Jul 17, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 1.33% | 30,700 |
| Jul 16, 2025 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 1.35% | 25,566 |
| Jul 15, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 1.36% | 12,000 |
| Jul 14, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 47,658 |
| Jul 11, 2025 | 111.50 | 115.50 | 111.00 | 114.00 | 114.00 | 4.59% | 51,072 |
| Jul 10, 2025 | 108.50 | 113.50 | 107.50 | 109.00 | 109.00 | 2.35% | 102,900 |
| Jul 9, 2025 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 2.40% | 34,430 |
| Jul 8, 2025 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | -4.59% | 84,277 |
| Jul 7, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -3.11% | 43,034 |
| Jul 4, 2025 | 115.50 | 115.50 | 112.50 | 112.50 | 112.50 | -2.17% | 37,104 |
| Jul 3, 2025 | 116.00 | 120.00 | 114.50 | 115.00 | 115.00 | -2.95% | 107,850 |
| Jul 2, 2025 | 118.50 | 120.50 | 118.00 | 118.50 | 114.54 | - | 26,021 |
| Jul 1, 2025 | 119.50 | 119.50 | 118.50 | 118.50 | 114.54 | -0.42% | 13,470 |
| Jun 30, 2025 | 120.50 | 120.50 | 119.00 | 119.00 | 115.02 | -1.24% | 8,340 |
| Jun 27, 2025 | 122.00 | 124.50 | 120.50 | 120.50 | 116.47 | -1.23% | 23,835 |