Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 95.30
+0.80 (0.85%)
At close: Mar 27, 2026
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.50 | 95.80 | 93.90 | 95.30 | 95.30 | 0.85% | 13,301 |
| Mar 26, 2026 | 94.60 | 94.60 | 94.50 | 94.50 | 94.50 | -0.32% | 12,844 |
| Mar 25, 2026 | 95.80 | 95.80 | 94.80 | 94.80 | 94.80 | 2.16% | 10,726 |
| Mar 24, 2026 | 94.20 | 94.20 | 92.50 | 92.80 | 92.80 | 0.65% | 17,123 |
| Mar 23, 2026 | 93.10 | 93.10 | 92.00 | 92.20 | 92.20 | -1.39% | 17,992 |
| Mar 20, 2026 | 94.10 | 94.10 | 93.30 | 93.50 | 93.50 | -1.58% | 17,709 |
| Mar 19, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.55% | 19,871 |
| Mar 18, 2026 | 95.50 | 96.60 | 95.00 | 96.50 | 96.50 | 0.73% | 34,691 |
| Mar 17, 2026 | 95.60 | 96.50 | 95.60 | 95.80 | 95.80 | -0.73% | 28,492 |
| Mar 16, 2026 | 97.00 | 97.00 | 95.50 | 96.50 | 96.50 | -0.10% | 25,930 |
| Mar 13, 2026 | 94.60 | 97.40 | 94.60 | 96.60 | 96.60 | 1.79% | 25,339 |
| Mar 12, 2026 | 95.80 | 95.80 | 94.30 | 94.90 | 94.90 | -0.11% | 20,794 |
| Mar 11, 2026 | 94.10 | 96.00 | 94.00 | 95.00 | 95.00 | 0.96% | 39,603 |
| Mar 10, 2026 | 93.20 | 95.00 | 93.20 | 94.10 | 94.10 | 1.40% | 17,441 |
| Mar 9, 2026 | 96.00 | 96.00 | 92.70 | 92.80 | 92.80 | -3.43% | 26,855 |
| Mar 6, 2026 | 95.00 | 96.50 | 95.00 | 96.10 | 96.10 | 2.34% | 17,460 |
| Mar 5, 2026 | 95.10 | 95.10 | 93.20 | 93.90 | 93.90 | 0.86% | 30,311 |
| Mar 4, 2026 | 93.30 | 96.00 | 92.80 | 93.10 | 93.10 | -3.02% | 54,667 |
| Mar 3, 2026 | 99.50 | 99.60 | 96.00 | 96.00 | 96.00 | -2.54% | 60,396 |
| Mar 2, 2026 | 93.90 | 99.60 | 93.90 | 98.50 | 98.50 | -2.48% | 61,514 |
| Feb 26, 2026 | 99.30 | 101.00 | 99.30 | 101.00 | 101.00 | 2.23% | 62,486 |
| Feb 25, 2026 | 98.10 | 99.20 | 98.00 | 98.80 | 98.80 | -0.50% | 51,701 |
| Feb 24, 2026 | 100.00 | 100.00 | 99.00 | 99.30 | 99.30 | 0.20% | 27,241 |
| Feb 23, 2026 | 98.90 | 99.10 | 98.00 | 99.10 | 99.10 | 0.61% | 37,944 |
| 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 |