Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 120.50
+0.50 (0.42%)
Nov 3, 2025, 1:30 PM CST
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 119.50 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 70,462 |
| 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 24, 2025 | 127.50 | 132.00 | 125.50 | 127.50 | 127.50 | - | 114,864 |
| 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 29, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| 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 |
| Sep 22, 2025 | 130.00 | 130.00 | 128.50 | 128.50 | 128.50 | -1.15% | 26,237 |
| Sep 19, 2025 | 129.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.17% | 32,219 |
| Sep 18, 2025 | 131.00 | 131.00 | 127.50 | 128.50 | 128.50 | -0.39% | 35,677 |
| Sep 17, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 27,578 |
| Sep 16, 2025 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.38% | 37,028 |
| Sep 15, 2025 | 134.00 | 134.00 | 128.50 | 130.50 | 130.50 | -2.25% | 51,491 |
| Sep 12, 2025 | 132.00 | 135.00 | 132.00 | 133.50 | 133.50 | 1.14% | 57,385 |
| Sep 11, 2025 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | -3.30% | 69,105 |
| Sep 10, 2025 | 135.00 | 136.50 | 133.00 | 136.50 | 136.50 | 1.87% | 71,116 |
| Sep 9, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -3.60% | 160,049 |
| Sep 8, 2025 | 144.00 | 144.00 | 138.50 | 139.00 | 139.00 | -3.81% | 132,707 |
| Sep 5, 2025 | 148.50 | 148.50 | 140.50 | 144.50 | 144.50 | - | 205,684 |
| Sep 4, 2025 | 153.50 | 153.50 | 144.00 | 144.50 | 144.50 | -5.56% | 229,569 |
| 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 |