Onano Industrial Corp. (TPE:6405)
Taiwan
· Delayed Price · Currency is TWD 46.30
+4.20 (9.98%)
Apr 29, 2026, 1:30 PM CST
Onano Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.40 | 46.30 | 44.20 | 46.30 | 46.30 | 9.98% | 2,779,936 |
| Apr 28, 2026 | 38.30 | 42.10 | 36.00 | 42.10 | 42.10 | 9.92% | 6,822,437 |
| Apr 27, 2026 | 36.65 | 38.70 | 34.40 | 38.30 | 38.30 | 5.95% | 1,915,831 |
| Apr 24, 2026 | 36.00 | 36.90 | 35.65 | 36.15 | 36.15 | 0.70% | 681,784 |
| Apr 23, 2026 | 38.00 | 38.00 | 34.65 | 35.90 | 35.90 | -4.27% | 1,219,944 |
| Apr 22, 2026 | 36.10 | 37.95 | 36.10 | 37.50 | 37.50 | 4.46% | 1,622,955 |
| Apr 21, 2026 | 36.80 | 37.45 | 35.60 | 35.90 | 35.90 | -2.31% | 873,175 |
| Apr 20, 2026 | 36.90 | 37.75 | 36.70 | 36.75 | 36.75 | 0.55% | 1,286,805 |
| Apr 17, 2026 | 35.95 | 36.95 | 35.95 | 36.55 | 36.55 | 1.67% | 700,430 |
| Apr 16, 2026 | 36.45 | 38.00 | 35.80 | 35.95 | 35.95 | -0.83% | 1,323,643 |
| Apr 15, 2026 | 35.40 | 36.85 | 35.35 | 36.25 | 36.25 | 2.40% | 885,985 |
| Apr 14, 2026 | 34.60 | 36.55 | 34.50 | 35.40 | 35.40 | 2.31% | 1,107,633 |
| Apr 13, 2026 | 36.10 | 36.20 | 34.60 | 34.60 | 34.60 | -5.72% | 1,170,741 |
| Apr 10, 2026 | 35.80 | 38.00 | 35.75 | 36.70 | 36.70 | 0.55% | 1,763,662 |
| Apr 9, 2026 | 37.15 | 37.60 | 35.00 | 36.50 | 36.50 | -1.35% | 2,332,463 |
| Apr 8, 2026 | 38.05 | 39.80 | 36.90 | 37.00 | 37.00 | -3.14% | 3,572,234 |
| Apr 7, 2026 | 40.45 | 40.50 | 36.15 | 38.20 | 38.20 | 2.83% | 7,821,558 |
| Apr 2, 2026 | 37.15 | 37.15 | 36.20 | 37.15 | 37.15 | 9.91% | 1,276,619 |
| Apr 1, 2026 | 31.35 | 33.80 | 30.75 | 33.80 | 33.80 | 9.92% | 1,553,793 |
| Mar 31, 2026 | 32.30 | 33.50 | 30.60 | 30.75 | 30.75 | -2.54% | 1,287,297 |
| Mar 30, 2026 | 30.20 | 32.30 | 29.85 | 31.55 | 31.55 | 2.94% | 1,038,326 |
| Mar 27, 2026 | 31.55 | 31.55 | 30.30 | 30.65 | 30.65 | -3.01% | 403,351 |
| Mar 26, 2026 | 30.35 | 32.75 | 30.05 | 31.60 | 31.60 | 4.12% | 1,459,148 |
| Mar 25, 2026 | 30.00 | 30.65 | 29.60 | 30.35 | 30.35 | 2.71% | 179,317 |
| Mar 24, 2026 | 29.60 | 30.60 | 29.00 | 29.55 | 29.55 | 0.17% | 148,559 |
| Mar 23, 2026 | 30.15 | 30.15 | 28.90 | 29.50 | 29.50 | -2.48% | 234,410 |
| Mar 20, 2026 | 30.45 | 31.35 | 30.25 | 30.25 | 30.25 | -0.82% | 253,587 |
| Mar 19, 2026 | 31.10 | 31.20 | 30.30 | 30.50 | 30.50 | -2.71% | 211,563 |
| Mar 18, 2026 | 31.15 | 31.80 | 31.10 | 31.35 | 31.35 | 1.13% | 331,395 |
| Mar 17, 2026 | 30.95 | 31.75 | 30.75 | 31.00 | 31.00 | 1.47% | 238,540 |
| Mar 16, 2026 | 30.90 | 30.90 | 30.05 | 30.55 | 30.55 | -0.97% | 217,858 |
| Mar 13, 2026 | 30.75 | 31.25 | 30.35 | 30.85 | 30.85 | -1.91% | 472,357 |
| Mar 12, 2026 | 30.05 | 33.15 | 30.05 | 31.45 | 31.45 | 3.28% | 1,307,432 |
| Mar 11, 2026 | 29.85 | 30.65 | 29.85 | 30.45 | 30.45 | 1.67% | 223,420 |
| Mar 10, 2026 | 30.15 | 30.55 | 29.15 | 29.95 | 29.95 | 2.04% | 529,387 |
| Mar 9, 2026 | 30.80 | 30.80 | 29.00 | 29.35 | 29.35 | -8.85% | 407,748 |
| Mar 6, 2026 | 32.60 | 32.95 | 32.10 | 32.20 | 32.20 | -1.98% | 170,476 |
| Mar 5, 2026 | 31.85 | 33.35 | 31.80 | 32.85 | 32.85 | 4.45% | 545,529 |
| Mar 4, 2026 | 32.40 | 32.70 | 31.00 | 31.45 | 31.45 | -5.98% | 698,560 |
| Mar 3, 2026 | 34.00 | 34.30 | 32.50 | 33.45 | 33.45 | -1.04% | 669,968 |
| Mar 2, 2026 | 32.30 | 34.35 | 32.25 | 33.80 | 33.80 | -4.65% | 841,273 |
| Feb 26, 2026 | 34.90 | 37.30 | 34.65 | 35.45 | 35.45 | 1.58% | 1,534,190 |
| Feb 25, 2026 | 34.00 | 35.50 | 32.65 | 34.90 | 34.90 | 7.88% | 1,771,939 |
| Feb 24, 2026 | 31.00 | 32.35 | 31.00 | 32.35 | 32.35 | 4.69% | 747,338 |
| Feb 23, 2026 | 31.00 | 31.35 | 30.75 | 30.90 | 30.90 | -0.16% | 231,527 |
| Feb 11, 2026 | 30.45 | 31.30 | 30.25 | 30.95 | 30.95 | 1.64% | 540,413 |
| Feb 10, 2026 | 29.60 | 31.05 | 29.60 | 30.45 | 30.45 | 3.75% | 722,727 |
| Feb 9, 2026 | 30.00 | 30.50 | 28.80 | 29.35 | 29.35 | 0.17% | 380,859 |
| Feb 6, 2026 | 30.10 | 30.25 | 28.95 | 29.30 | 29.30 | -2.82% | 786,633 |
| Feb 5, 2026 | 29.95 | 30.85 | 29.90 | 30.15 | 30.15 | 0.84% | 297,029 |
| Feb 4, 2026 | 29.20 | 30.55 | 29.10 | 29.90 | 29.90 | 1.53% | 555,582 |
| Feb 3, 2026 | 29.70 | 30.55 | 28.90 | 29.45 | 29.45 | -0.17% | 449,537 |
| Feb 2, 2026 | 29.85 | 29.85 | 28.75 | 29.50 | 29.50 | -1.34% | 411,953 |
| Jan 30, 2026 | 30.30 | 30.30 | 29.40 | 29.90 | 29.90 | -1.81% | 454,446 |
| Jan 29, 2026 | 32.20 | 32.20 | 30.45 | 30.45 | 30.45 | -5.58% | 737,408 |
| Jan 28, 2026 | 30.85 | 33.00 | 30.85 | 32.25 | 32.25 | 4.54% | 1,811,580 |
| Jan 27, 2026 | 30.95 | 31.05 | 30.50 | 30.85 | 30.85 | -0.32% | 270,688 |
| Jan 26, 2026 | 31.05 | 32.00 | 30.60 | 30.95 | 30.95 | -0.32% | 456,610 |
| Jan 23, 2026 | 31.50 | 31.75 | 30.50 | 31.05 | 31.05 | -0.64% | 330,064 |
| Jan 22, 2026 | 31.90 | 32.40 | 31.25 | 31.25 | 31.25 | -0.16% | 535,397 |
| Jan 21, 2026 | 31.45 | 32.40 | 31.15 | 31.30 | 31.30 | -2.34% | 486,245 |
| Jan 20, 2026 | 32.45 | 32.45 | 31.35 | 32.05 | 32.05 | -1.23% | 629,268 |
| Jan 19, 2026 | 31.50 | 33.15 | 31.45 | 32.45 | 32.45 | 3.34% | 1,243,629 |
| Jan 16, 2026 | 31.00 | 32.55 | 31.00 | 31.40 | 31.40 | 2.95% | 1,736,309 |
| Jan 15, 2026 | 30.35 | 30.95 | 29.85 | 30.50 | 30.50 | 0.16% | 599,275 |
| Jan 14, 2026 | 30.75 | 30.75 | 30.15 | 30.45 | 30.45 | -2.56% | 491,911 |
| Jan 13, 2026 | 32.00 | 32.10 | 30.65 | 31.25 | 31.25 | -1.42% | 890,148 |
| Jan 12, 2026 | 30.00 | 32.45 | 30.00 | 31.70 | 31.70 | 6.20% | 1,561,980 |
| Jan 9, 2026 | 29.80 | 31.20 | 29.35 | 29.85 | 29.85 | 0.84% | 672,084 |
| Jan 8, 2026 | 30.85 | 30.85 | 29.50 | 29.60 | 29.60 | -4.05% | 638,337 |
| Jan 7, 2026 | 30.75 | 30.95 | 30.15 | 30.85 | 30.85 | 1.15% | 881,284 |
| Jan 6, 2026 | 30.70 | 31.05 | 30.20 | 30.50 | 30.50 | -1.61% | 1,300,998 |
| Jan 5, 2026 | 29.90 | 31.70 | 29.85 | 31.00 | 31.00 | 7.45% | 3,192,425 |
| Jan 2, 2026 | 27.95 | 30.35 | 27.95 | 28.85 | 28.85 | 4.53% | 2,400,208 |
| Dec 31, 2025 | 27.45 | 28.05 | 27.20 | 27.60 | 27.60 | -0.54% | 334,031 |
| Dec 30, 2025 | 28.20 | 28.20 | 27.10 | 27.75 | 27.75 | -1.60% | 397,034 |
| Dec 29, 2025 | 28.45 | 29.55 | 28.15 | 28.20 | 28.20 | -0.70% | 1,019,534 |
| Dec 26, 2025 | 28.30 | 29.00 | 27.75 | 28.40 | 28.40 | -1.56% | 1,302,870 |
| Dec 24, 2025 | 26.60 | 28.85 | 26.15 | 28.85 | 28.85 | 9.90% | 2,286,912 |
| Dec 23, 2025 | 25.35 | 26.90 | 25.35 | 26.25 | 26.25 | 3.55% | 333,027 |
| Dec 22, 2025 | 25.30 | 25.75 | 25.10 | 25.35 | 25.35 | 0.20% | 110,008 |
| Dec 19, 2025 | 25.50 | 26.00 | 25.20 | 25.30 | 25.30 | 2.02% | 117,000 |
| Dec 18, 2025 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | -1.00% | 92,416 |
| Dec 17, 2025 | 25.10 | 25.40 | 24.90 | 25.05 | 25.05 | -0.20% | 76,558 |
| Dec 16, 2025 | 25.20 | 25.70 | 24.90 | 25.10 | 25.10 | -0.79% | 84,348 |
| Dec 15, 2025 | 25.00 | 25.75 | 25.00 | 25.30 | 25.30 | -1.17% | 101,003 |
| Dec 12, 2025 | 25.15 | 26.00 | 25.15 | 25.60 | 25.60 | 0.39% | 148,213 |
| Dec 11, 2025 | 25.65 | 25.70 | 25.45 | 25.50 | 25.50 | -0.58% | 69,589 |
| Dec 10, 2025 | 25.85 | 26.00 | 25.45 | 25.65 | 25.65 | -0.77% | 96,446 |
| Dec 9, 2025 | 26.00 | 26.00 | 25.60 | 25.85 | 25.85 | -0.19% | 54,328 |
| Dec 8, 2025 | 25.80 | 25.95 | 25.75 | 25.90 | 25.90 | -0.96% | 31,793 |
| Dec 5, 2025 | 26.30 | 26.30 | 25.40 | 26.15 | 26.15 | -0.57% | 96,636 |
| Dec 4, 2025 | 26.40 | 27.30 | 26.15 | 26.30 | 26.30 | - | 195,468 |
| Dec 3, 2025 | 25.10 | 27.05 | 25.10 | 26.30 | 26.30 | 4.99% | 405,481 |
| Dec 2, 2025 | 24.75 | 25.35 | 24.75 | 25.05 | 25.05 | 1.21% | 103,242 |
| Dec 1, 2025 | 25.00 | 25.00 | 24.60 | 24.75 | 24.75 | -1.98% | 57,864 |
| Nov 28, 2025 | 24.95 | 25.35 | 24.85 | 25.25 | 25.25 | 1.20% | 129,907 |
| Nov 27, 2025 | 25.05 | 25.15 | 24.90 | 24.95 | 24.95 | 0.20% | 44,221 |
| Nov 26, 2025 | 24.70 | 25.25 | 24.70 | 24.90 | 24.90 | 1.01% | 132,605 |
| Nov 25, 2025 | 24.55 | 25.15 | 24.55 | 24.65 | 24.65 | 1.23% | 182,531 |