Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 109.50
-0.50 (-0.45%)
Dec 31, 2025, 2:31 PM CST
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 113.00 | 113.50 | 109.00 | 111.00 | 111.00 | -2.63% | 75,081 |
| Nov 7, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -0.44% | 28,563 |
| Nov 6, 2025 | 115.00 | 116.50 | 112.00 | 114.50 | 114.50 | -0.87% | 76,890 |
| Nov 5, 2025 | 116.50 | 116.50 | 114.00 | 115.50 | 115.50 | -0.86% | 44,711 |
| Nov 4, 2025 | 119.50 | 119.50 | 116.50 | 116.50 | 116.50 | -3.32% | 43,976 |
| Nov 3, 2025 | 119.50 | 122.00 | 119.00 | 120.50 | 120.50 | 0.42% | 38,747 |
| Oct 31, 2025 | 119.50 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 70,580 |
| 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 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 |