Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 90.20
+0.20 (0.22%)
Oct 16, 2026, 1:14 PM CST
Onyx Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 90.30 | 90.60 | 90.00 | 90.20 | 90.20 | 0.22% | 21,409 |
| Oct 15, 2026 | 90.70 | 90.70 | 90.00 | 90.00 | 90.00 | -0.66% | 10,976 |
| Oct 14, 2026 | 90.00 | 90.60 | 90.00 | 90.60 | 90.60 | 0.67% | 9,827 |
| Oct 13, 2026 | 90.00 | 90.30 | 89.80 | 90.00 | 90.00 | -0.66% | 21,476 |
| Oct 12, 2026 | 91.40 | 91.40 | 90.40 | 90.60 | 90.60 | -0.88% | 28,578 |
| Oct 8, 2026 | 92.10 | 92.10 | 91.10 | 91.40 | 91.40 | 0.44% | 29,327 |
| Oct 7, 2026 | 91.80 | 91.80 | 90.90 | 91.00 | 91.00 | -0.66% | 28,630 |
| Oct 6, 2026 | 91.70 | 92.10 | 91.20 | 91.60 | 91.60 | -0.11% | 17,706 |
| Oct 5, 2026 | 92.00 | 92.10 | 91.70 | 91.70 | 91.70 | -0.11% | 16,863 |
| Oct 2, 2026 | 91.40 | 91.80 | 91.30 | 91.80 | 91.80 | 0.55% | 7,886 |
| Oct 1, 2026 | 91.20 | 91.60 | 91.20 | 91.30 | 91.30 | -0.98% | 9,470 |
| Sep 30, 2026 | 92.10 | 92.20 | 91.60 | 92.20 | 92.20 | 0.22% | 14,952 |
| Sep 29, 2026 | 92.00 | 93.00 | 91.60 | 92.00 | 92.00 | -0.33% | 36,407 |
| Sep 24, 2026 | 92.00 | 92.30 | 91.60 | 92.30 | 92.30 | 0.33% | 23,548 |
| Sep 23, 2026 | 91.50 | 92.00 | 91.30 | 92.00 | 92.00 | 0.55% | 14,301 |
| Sep 22, 2026 | 91.80 | 91.90 | 91.30 | 91.50 | 91.50 | -0.54% | 20,068 |
| Sep 21, 2026 | 91.60 | 92.00 | 91.40 | 92.00 | 92.00 | 0.99% | 26,105 |
| Sep 18, 2026 | 90.20 | 91.10 | 90.20 | 91.10 | 91.10 | 0.89% | 22,876 |
| Sep 17, 2026 | 89.70 | 90.50 | 89.70 | 90.30 | 90.30 | -0.99% | 12,404 |
| Sep 16, 2026 | 90.20 | 91.20 | 90.10 | 91.20 | 91.20 | 1.45% | 7,394 |
| Sep 15, 2026 | 90.50 | 90.50 | 89.90 | 89.90 | 89.90 | -1.43% | 13,591 |
| Sep 14, 2026 | 89.80 | 91.20 | 89.00 | 91.20 | 91.20 | 1.00% | 23,687 |
| Sep 11, 2026 | 89.20 | 90.30 | 89.20 | 90.30 | 90.30 | -0.22% | 28,236 |
| Sep 10, 2026 | 90.00 | 90.50 | 89.00 | 90.50 | 90.50 | 0.56% | 22,237 |
| Sep 9, 2026 | 90.70 | 91.30 | 89.80 | 90.00 | 90.00 | -0.77% | 71,518 |
| Sep 8, 2026 | 91.00 | 91.20 | 90.70 | 90.70 | 90.70 | -0.33% | 21,786 |
| 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 |