Mr. Onion International Co., Ltd (TPEX:2740)
Taiwan
· Delayed Price · Currency is TWD 39.90
-1.05 (-2.56%)
At close: Mar 9, 2026
Mr. Onion International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.95 | 40.95 | 37.05 | 39.90 | 39.90 | -2.56% | 8,456 |
| Mar 6, 2026 | 40.65 | 40.95 | 40.65 | 40.95 | 40.95 | 4.20% | 2,717 |
| Mar 5, 2026 | 38.50 | 39.60 | 37.95 | 39.30 | 39.30 | 5.65% | 15,359 |
| Mar 4, 2026 | 40.70 | 40.70 | 37.20 | 37.20 | 37.20 | -9.93% | 9,230 |
| Mar 3, 2026 | 38.65 | 41.30 | 38.50 | 41.30 | 41.30 | -1.55% | 16,920 |
| Mar 2, 2026 | 44.05 | 44.05 | 39.00 | 41.95 | 41.95 | -2.89% | 21,237 |
| Feb 26, 2026 | 43.10 | 43.90 | 43.10 | 43.20 | 43.20 | 0.23% | 5,165 |
| Feb 25, 2026 | 44.85 | 44.85 | 41.05 | 43.10 | 43.10 | - | 15,130 |
| Feb 24, 2026 | 44.70 | 44.70 | 40.35 | 43.10 | 43.10 | -0.12% | 11,014 |
| Feb 23, 2026 | 42.15 | 44.40 | 39.30 | 43.15 | 43.15 | 2.13% | 20,151 |
| Feb 11, 2026 | 44.40 | 44.40 | 40.80 | 42.25 | 42.25 | -5.48% | 19,855 |
| Feb 10, 2026 | 46.65 | 46.65 | 42.65 | 44.70 | 44.70 | -2.51% | 20,533 |
| Feb 9, 2026 | 42.20 | 46.80 | 42.20 | 45.85 | 45.85 | -0.22% | 23,837 |
| Feb 6, 2026 | 44.60 | 46.50 | 44.00 | 45.95 | 45.95 | 2.11% | 17,698 |
| Feb 5, 2026 | 47.45 | 47.45 | 44.90 | 45.00 | 45.00 | -0.55% | 34,168 |
| Feb 4, 2026 | 46.30 | 46.40 | 43.00 | 45.25 | 45.25 | 6.22% | 20,853 |
| Feb 3, 2026 | 40.95 | 42.95 | 39.15 | 42.60 | 42.60 | 4.93% | 44,089 |
| Feb 2, 2026 | 37.85 | 40.95 | 37.85 | 40.60 | 40.60 | 0.37% | 34,361 |
| Jan 30, 2026 | 39.30 | 42.25 | 37.80 | 40.45 | 40.45 | 1.13% | 39,919 |
| Jan 29, 2026 | 40.00 | 44.45 | 38.00 | 40.00 | 40.00 | -4.08% | 116,133 |
| Jan 28, 2026 | 37.95 | 41.70 | 37.95 | 41.70 | 41.70 | 9.88% | 129,168 |
| Jan 27, 2026 | 34.35 | 37.95 | 34.00 | 37.95 | 37.95 | 10.00% | 107,165 |
| Jan 26, 2026 | 30.50 | 34.50 | 29.80 | 34.50 | 34.50 | 9.87% | 132,679 |
| Jan 23, 2026 | 30.45 | 31.50 | 29.40 | 31.40 | 31.40 | 3.12% | 34,053 |
| Jan 22, 2026 | 29.20 | 32.35 | 29.20 | 30.45 | 30.45 | 3.40% | 68,598 |
| Jan 21, 2026 | 29.95 | 29.95 | 28.45 | 29.45 | 29.45 | -1.34% | 9,533 |
| Jan 20, 2026 | 29.35 | 32.20 | 29.35 | 29.85 | 29.85 | 1.53% | 43,462 |
| Jan 19, 2026 | 29.15 | 30.00 | 29.00 | 29.40 | 29.40 | 0.68% | 18,013 |
| Jan 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.04% | 2,003 |
| Jan 15, 2026 | 28.85 | 29.75 | 28.75 | 28.90 | 28.90 | - | 22,003 |
| Jan 14, 2026 | 28.05 | 29.85 | 27.90 | 28.90 | 28.90 | 3.03% | 20,001 |
| Jan 13, 2026 | 29.00 | 29.00 | 28.05 | 28.05 | 28.05 | -3.28% | 3,121 |
| Jan 12, 2026 | 28.65 | 30.00 | 28.65 | 29.00 | 29.00 | -0.68% | 14,471 |
| Jan 9, 2026 | 29.20 | 29.20 | 29.15 | 29.20 | 29.20 | 1.92% | 3,108 |
| Jan 8, 2026 | 28.00 | 30.45 | 27.35 | 28.65 | 28.65 | -1.21% | 50,010 |
| Jan 7, 2026 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | 5.45% | 7,837 |
| Jan 6, 2026 | 28.40 | 28.40 | 27.50 | 27.50 | 27.50 | -3.34% | 2,109 |
| Jan 5, 2026 | 27.95 | 28.45 | 27.95 | 28.45 | 28.45 | 1.43% | 4,004 |
| Jan 2, 2026 | 28.55 | 28.65 | 27.35 | 28.05 | 28.05 | 1.26% | 20,010 |
| Dec 31, 2025 | 27.85 | 28.15 | 26.95 | 27.70 | 27.70 | 2.78% | 18,034 |
| Dec 30, 2025 | 27.85 | 27.85 | 26.30 | 26.95 | 26.95 | -3.23% | 74,262 |
| Dec 29, 2025 | 27.10 | 28.15 | 27.10 | 27.85 | 27.85 | -2.96% | 7,058 |
| Dec 26, 2025 | 28.80 | 28.80 | 26.80 | 28.70 | 28.70 | -1.71% | 17,066 |
| Dec 24, 2025 | 28.80 | 29.20 | 28.55 | 29.20 | 29.20 | 1.21% | 11,220 |
| Dec 23, 2025 | 29.55 | 29.60 | 26.75 | 28.85 | 28.85 | -2.86% | 67,237 |
| Dec 22, 2025 | 27.55 | 30.45 | 27.55 | 29.70 | 29.70 | 5.88% | 28,320 |
| Dec 19, 2025 | 28.15 | 28.15 | 27.80 | 28.05 | 28.05 | 2.56% | 6,109 |
| Dec 18, 2025 | 29.95 | 29.95 | 26.55 | 27.35 | 27.35 | -7.13% | 50,571 |
| Dec 17, 2025 | 30.50 | 30.50 | 28.50 | 29.45 | 29.45 | -0.34% | 45,358 |
| Dec 16, 2025 | 29.20 | 29.90 | 28.30 | 29.55 | 29.55 | 4.60% | 16,763 |
| Dec 15, 2025 | 28.85 | 30.60 | 28.25 | 28.25 | 28.25 | -5.52% | 46,424 |
| Dec 12, 2025 | 27.50 | 30.05 | 27.50 | 29.90 | 29.90 | 9.32% | 66,479 |
| Dec 11, 2025 | 27.10 | 27.40 | 26.80 | 27.35 | 27.35 | 0.55% | 22,739 |
| Dec 10, 2025 | 27.20 | 27.25 | 26.10 | 27.20 | 27.20 | - | 68,345 |
| Dec 9, 2025 | 27.40 | 27.40 | 26.05 | 27.20 | 27.20 | 1.49% | 24,240 |
| Dec 8, 2025 | 25.35 | 27.20 | 24.05 | 26.80 | 26.80 | 3.88% | 39,014 |
| Dec 5, 2025 | 25.20 | 28.35 | 24.90 | 25.80 | 25.80 | -6.18% | 61,000 |
| Dec 4, 2025 | 27.80 | 28.00 | 24.85 | 27.50 | 27.50 | 1.85% | 41,256 |
| Dec 3, 2025 | 26.00 | 27.00 | 23.60 | 27.00 | 27.00 | 9.31% | 53,378 |
| Dec 2, 2025 | 23.50 | 25.55 | 23.45 | 24.70 | 24.70 | 6.24% | 48,803 |
| Dec 1, 2025 | 23.40 | 23.50 | 23.25 | 23.25 | 23.25 | 3.33% | 6,203 |
| Nov 28, 2025 | 22.95 | 24.65 | 22.50 | 22.50 | 22.50 | -1.96% | 23,667 |
| Nov 27, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.91% | 1,290 |
| Nov 26, 2025 | 21.50 | 22.55 | 21.05 | 22.30 | 22.30 | 3.48% | 32,000 |
| Nov 25, 2025 | 22.90 | 23.70 | 20.85 | 21.55 | 21.55 | -5.90% | 31,240 |
| Nov 24, 2025 | 23.45 | 23.45 | 21.55 | 22.90 | 22.90 | 0.88% | 9,001 |
| Nov 21, 2025 | 23.45 | 23.45 | 22.70 | 22.70 | 22.70 | - | 4,013 |
| Nov 20, 2025 | 22.75 | 23.40 | 22.65 | 22.70 | 22.70 | -0.87% | 12,028 |
| Nov 19, 2025 | 23.45 | 23.45 | 21.95 | 22.90 | 22.90 | 1.33% | 28,202 |
| Nov 18, 2025 | 24.30 | 25.15 | 22.60 | 22.60 | 22.60 | -7.00% | 44,408 |
| Nov 17, 2025 | 23.20 | 24.85 | 23.20 | 24.30 | 24.30 | 7.52% | 70,000 |
| Nov 14, 2025 | 24.15 | 24.95 | 21.95 | 22.60 | 22.60 | -7.19% | 37,149 |
| Nov 13, 2025 | 24.00 | 26.50 | 23.50 | 24.35 | 24.35 | 1.04% | 66,172 |
| Nov 12, 2025 | 22.60 | 24.90 | 22.60 | 24.10 | 24.10 | 6.40% | 81,141 |
| Nov 11, 2025 | 22.40 | 22.65 | 22.20 | 22.65 | 22.65 | 0.89% | 7,011 |
| Nov 10, 2025 | 21.00 | 22.45 | 21.00 | 22.45 | 22.45 | 4.42% | 6,010 |
| Nov 7, 2025 | 21.50 | 21.50 | 21.45 | 21.50 | 21.50 | -1.15% | 3,007 |
| Nov 6, 2025 | 20.35 | 21.75 | 20.35 | 21.75 | 21.75 | 6.62% | 17,009 |
| Nov 5, 2025 | 19.95 | 20.40 | 19.95 | 20.40 | 20.40 | -1.45% | 3,100 |
| Nov 4, 2025 | 20.50 | 20.75 | 19.95 | 20.70 | 20.70 | -1.90% | 18,084 |
| Nov 3, 2025 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | -3.87% | 13,629 |
| Oct 31, 2025 | 21.25 | 21.95 | 21.00 | 21.95 | 21.95 | 3.05% | 8,004 |
| Oct 30, 2025 | 21.70 | 21.70 | 20.95 | 21.30 | 21.30 | -1.84% | 10,571 |
| Oct 29, 2025 | 21.90 | 21.90 | 21.10 | 21.70 | 21.70 | 1.88% | 4,000 |
| Oct 28, 2025 | 21.15 | 21.30 | 20.60 | 21.30 | 21.30 | -1.39% | 7,835 |
| Oct 27, 2025 | 22.45 | 22.45 | 21.35 | 21.60 | 21.60 | -3.14% | 16,808 |
| Oct 23, 2025 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | -0.45% | 16,742 |
| Oct 22, 2025 | 22.30 | 22.55 | 21.65 | 22.40 | 22.40 | -0.22% | 4,549 |
| Oct 21, 2025 | 22.65 | 22.65 | 21.95 | 22.45 | 22.45 | 0.67% | 9,000 |
| Oct 20, 2025 | 23.65 | 23.65 | 22.20 | 22.30 | 22.30 | -5.11% | 37,104 |
| Oct 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.84% | 1,541 |
| Oct 16, 2025 | 23.25 | 23.25 | 22.85 | 22.85 | 22.85 | 0.44% | 13,000 |
| Oct 15, 2025 | 23.40 | 23.40 | 22.75 | 22.75 | 22.75 | -1.52% | 5,002 |
| Oct 14, 2025 | 23.70 | 23.70 | 22.80 | 23.10 | 23.10 | 0.43% | 9,301 |
| Oct 13, 2025 | 22.15 | 23.00 | 22.00 | 23.00 | 23.00 | 0.88% | 9,315 |
| Oct 9, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | - | 23,730 |
| Oct 8, 2025 | 23.85 | 23.85 | 22.50 | 22.80 | 22.80 | -4.60% | 27,001 |
| Oct 7, 2025 | 24.25 | 24.25 | 23.00 | 23.90 | 23.90 | 0.63% | 4,015 |
| Oct 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.49% | 1,530 |
| Oct 2, 2025 | 24.05 | 24.10 | 22.70 | 22.95 | 22.95 | -4.77% | 20,612 |