Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 91.20
+0.20 (0.22%)
Sep 8, 2026, 12:16 PM CST
Onyx Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 90.80 | 91.10 | 89.70 | 91.00 | 91.00 | -0.87% | 86,517 |
| Sep 4, 2026 | 91.00 | 91.80 | 91.00 | 91.80 | 91.80 | 0.88% | 27,235 |
| Sep 3, 2026 | 91.20 | 91.20 | 90.80 | 91.00 | 91.00 | -0.11% | 36,614 |
| Sep 2, 2026 | 91.70 | 92.00 | 91.10 | 91.10 | 91.10 | -0.98% | 27,980 |
| Sep 1, 2026 | 91.50 | 92.00 | 91.40 | 92.00 | 92.00 | 0.55% | 32,143 |
| Aug 31, 2026 | 92.20 | 92.20 | 91.30 | 91.50 | 91.50 | -1.19% | 36,715 |
| Aug 28, 2026 | 93.20 | 93.30 | 92.50 | 92.60 | 92.60 | -0.96% | 33,265 |
| Aug 27, 2026 | 92.00 | 94.20 | 92.00 | 93.50 | 93.50 | 1.85% | 44,558 |
| Aug 26, 2026 | 91.30 | 92.50 | 91.30 | 91.80 | 91.80 | 0.55% | 38,716 |
| Aug 25, 2026 | 91.10 | 91.30 | 90.80 | 91.30 | 91.30 | -1.30% | 37,178 |
| Aug 24, 2026 | 93.50 | 94.00 | 92.50 | 92.50 | 92.50 | -1.07% | 41,649 |
| Aug 21, 2026 | 94.30 | 94.30 | 93.20 | 93.50 | 93.50 | -0.43% | 29,718 |
| Aug 20, 2026 | 93.50 | 94.30 | 93.20 | 93.90 | 93.90 | 1.08% | 61,938 |
| Aug 19, 2026 | 92.00 | 93.40 | 91.80 | 92.90 | 92.90 | 1.09% | 81,858 |
| Aug 18, 2026 | 91.00 | 92.20 | 90.00 | 91.90 | 91.90 | -0.65% | 192,260 |
| Aug 17, 2026 | 92.50 | 93.30 | 92.00 | 92.50 | 92.50 | - | 34,112 |
| Aug 14, 2026 | 93.10 | 93.20 | 92.20 | 92.50 | 92.50 | -1.28% | 76,962 |
| Aug 13, 2026 | 95.00 | 95.00 | 93.70 | 93.70 | 93.70 | -1.58% | 40,857 |
| Aug 12, 2026 | 95.90 | 96.30 | 94.80 | 95.20 | 95.20 | 0.21% | 44,073 |
| Aug 11, 2026 | 93.00 | 95.90 | 93.00 | 95.00 | 95.00 | - | 39,188 |
| Aug 10, 2026 | 96.90 | 96.90 | 92.00 | 95.00 | 95.00 | -2.86% | 142,423 |
| Aug 7, 2026 | 98.60 | 99.00 | 97.20 | 97.80 | 97.80 | -0.61% | 39,483 |
| Aug 6, 2026 | 97.90 | 100.00 | 97.00 | 98.40 | 98.40 | 0.51% | 118,936 |
| Aug 5, 2026 | 96.20 | 98.50 | 95.40 | 97.90 | 97.90 | 2.30% | 65,540 |
| Aug 4, 2026 | 96.50 | 97.00 | 95.10 | 95.70 | 95.70 | -0.62% | 41,643 |
| Aug 3, 2026 | 96.10 | 96.50 | 96.10 | 96.30 | 96.30 | -0.93% | 24,524 |
| Jul 31, 2026 | 99.00 | 99.00 | 96.10 | 97.20 | 97.20 | 2.10% | 30,636 |
| Jul 30, 2026 | 96.90 | 97.70 | 94.10 | 95.20 | 95.20 | -2.16% | 85,595 |
| Jul 29, 2026 | 100.00 | 101.00 | 94.90 | 97.30 | 97.30 | -3.18% | 64,470 |
| Jul 28, 2026 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | -3.37% | 39,589 |
| Jul 27, 2026 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | - | 24,553 |
| Jul 24, 2026 | 105.00 | 106.50 | 103.00 | 104.00 | 104.00 | -0.95% | 58,422 |
| Jul 23, 2026 | 104.00 | 107.50 | 102.00 | 105.00 | 105.00 | 3.96% | 117,625 |
| Jul 22, 2026 | 102.00 | 102.00 | 99.80 | 101.00 | 101.00 | 0.50% | 45,055 |
| Jul 21, 2026 | 99.10 | 101.50 | 99.10 | 100.50 | 100.50 | 1.72% | 35,228 |
| Jul 20, 2026 | 98.00 | 99.60 | 97.00 | 98.80 | 98.80 | 0.82% | 76,893 |
| Jul 17, 2026 | 99.80 | 100.50 | 96.10 | 98.00 | 98.00 | -2.49% | 74,809 |
| Jul 16, 2026 | 99.80 | 101.50 | 99.80 | 100.50 | 100.50 | 0.70% | 33,440 |
| Jul 15, 2026 | 100.00 | 100.00 | 98.60 | 99.80 | 99.80 | -0.20% | 35,917 |
| Jul 14, 2026 | 102.00 | 102.00 | 98.20 | 100.00 | 100.00 | -1.96% | 67,234 |
| Jul 13, 2026 | 106.50 | 106.50 | 101.50 | 102.00 | 102.00 | -4.23% | 83,104 |
| Jul 9, 2026 | 109.50 | 109.50 | 105.50 | 106.50 | 106.50 | 0.95% | 43,636 |
| Jul 8, 2026 | 111.00 | 112.00 | 104.50 | 105.50 | 105.50 | -3.21% | 80,914 |
| Jul 7, 2026 | 110.50 | 112.50 | 108.50 | 109.00 | 109.00 | 1.40% | 140,910 |
| Jul 6, 2026 | 106.50 | 108.50 | 106.00 | 107.50 | 107.50 | 1.90% | 56,669 |
| Jul 3, 2026 | 106.00 | 108.50 | 104.50 | 105.50 | 105.50 | 0.96% | 79,267 |
| Jul 2, 2026 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 32,672 |
| Jul 1, 2026 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | -1.89% | 38,957 |
| Jun 30, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 4.17% | 36,572 |
| Jun 29, 2026 | 106.50 | 110.00 | 106.00 | 106.00 | 101.75 | -1.40% | 91,509 |