Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan
· Delayed Price · Currency is TWD 70.50
-0.50 (-0.70%)
At close: Dec 5, 2025
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.50 | 72.90 | 70.10 | 70.50 | 70.50 | -0.70% | 3,255,765 |
| Dec 4, 2025 | 68.50 | 72.00 | 68.50 | 71.00 | 71.00 | 3.05% | 3,540,993 |
| Dec 3, 2025 | 73.10 | 73.30 | 68.50 | 68.90 | 68.90 | -5.23% | 5,071,751 |
| Dec 2, 2025 | 68.10 | 73.60 | 68.10 | 72.70 | 72.70 | 6.29% | 6,697,561 |
| Dec 1, 2025 | 68.20 | 69.20 | 66.50 | 68.40 | 68.40 | 0.59% | 2,467,825 |
| Nov 28, 2025 | 68.50 | 72.40 | 67.80 | 68.00 | 68.00 | 0.74% | 6,622,810 |
| Nov 27, 2025 | 65.70 | 67.60 | 65.70 | 67.50 | 67.50 | 3.69% | 3,610,170 |
| Nov 26, 2025 | 62.80 | 66.50 | 62.80 | 65.10 | 65.10 | 4.83% | 3,800,624 |
| Nov 25, 2025 | 60.70 | 62.80 | 60.70 | 62.10 | 62.10 | 2.31% | 2,057,906 |
| Nov 24, 2025 | 57.60 | 60.70 | 57.60 | 60.70 | 60.70 | 5.93% | 2,568,345 |
| Nov 21, 2025 | 58.30 | 59.10 | 57.20 | 57.30 | 57.30 | -2.72% | 1,676,946 |
| Nov 20, 2025 | 59.20 | 59.80 | 58.20 | 58.90 | 58.90 | 0.17% | 887,036 |
| Nov 19, 2025 | 57.60 | 59.50 | 57.30 | 58.80 | 58.80 | 2.08% | 1,532,915 |
| Nov 18, 2025 | 60.30 | 60.70 | 56.90 | 57.60 | 57.60 | -5.26% | 3,164,092 |
| Nov 17, 2025 | 62.90 | 62.90 | 60.50 | 60.80 | 60.80 | -2.72% | 1,569,524 |
| Nov 14, 2025 | 62.10 | 63.60 | 61.70 | 62.50 | 62.50 | -0.48% | 1,290,312 |
| Nov 13, 2025 | 62.60 | 63.10 | 62.00 | 62.80 | 62.80 | 1.29% | 1,218,945 |
| Nov 12, 2025 | 61.30 | 62.10 | 60.70 | 62.00 | 62.00 | 1.97% | 1,139,869 |
| Nov 11, 2025 | 61.90 | 63.70 | 60.70 | 60.80 | 60.80 | -1.46% | 2,124,346 |
| Nov 10, 2025 | 61.10 | 62.40 | 58.80 | 61.70 | 61.70 | 1.15% | 3,102,899 |
| Nov 7, 2025 | 60.40 | 61.50 | 60.00 | 61.00 | 61.00 | - | 2,076,741 |
| Nov 6, 2025 | 61.90 | 62.50 | 60.90 | 61.00 | 61.00 | -1.29% | 2,518,134 |
| Nov 5, 2025 | 63.00 | 63.00 | 61.60 | 61.80 | 61.80 | -6.36% | 3,568,943 |
| Nov 4, 2025 | 65.20 | 67.60 | 65.20 | 66.00 | 66.00 | 0.61% | 2,457,890 |
| Nov 3, 2025 | 64.80 | 65.70 | 64.20 | 65.60 | 65.60 | 1.23% | 1,388,342 |
| Oct 31, 2025 | 63.70 | 67.50 | 63.50 | 64.80 | 64.80 | 2.37% | 3,296,732 |
| Oct 30, 2025 | 63.40 | 64.00 | 62.30 | 63.30 | 63.30 | 0.48% | 1,437,701 |
| Oct 29, 2025 | 64.50 | 64.70 | 62.90 | 63.00 | 63.00 | -2.33% | 2,137,819 |
| Oct 28, 2025 | 64.20 | 64.70 | 63.20 | 64.50 | 64.50 | 1.57% | 1,300,891 |
| Oct 27, 2025 | 63.60 | 64.50 | 63.00 | 63.50 | 63.50 | 0.79% | 1,588,831 |
| Oct 23, 2025 | 63.40 | 63.40 | 62.30 | 63.00 | 63.00 | - | 1,459,428 |
| Oct 22, 2025 | 63.50 | 64.10 | 62.60 | 63.00 | 63.00 | -0.16% | 1,371,850 |
| Oct 21, 2025 | 61.90 | 63.40 | 61.90 | 63.10 | 63.10 | 2.27% | 1,748,540 |
| Oct 20, 2025 | 63.90 | 64.20 | 61.60 | 61.70 | 61.70 | -2.83% | 2,033,204 |
| Oct 17, 2025 | 62.80 | 63.90 | 62.70 | 63.50 | 63.50 | 0.95% | 967,967 |
| Oct 16, 2025 | 62.30 | 63.20 | 62.30 | 62.90 | 62.90 | 1.62% | 1,006,071 |
| Oct 15, 2025 | 62.00 | 62.70 | 61.50 | 61.90 | 61.90 | -0.16% | 1,214,408 |
| Oct 14, 2025 | 63.80 | 64.60 | 61.80 | 62.00 | 62.00 | -1.90% | 1,904,953 |
| Oct 13, 2025 | 62.60 | 63.20 | 61.30 | 63.20 | 63.20 | -3.81% | 2,861,450 |
| Oct 9, 2025 | 65.10 | 67.70 | 64.70 | 65.70 | 65.70 | 1.08% | 2,354,470 |
| Oct 8, 2025 | 65.00 | 65.80 | 64.70 | 65.00 | 65.00 | 0.15% | 1,115,618 |
| Oct 7, 2025 | 64.80 | 66.00 | 63.70 | 64.90 | 64.90 | -0.46% | 2,295,175 |
| Oct 3, 2025 | 67.60 | 67.60 | 65.20 | 65.20 | 65.20 | -4.68% | 3,758,133 |
| Oct 2, 2025 | 69.00 | 69.20 | 68.00 | 68.40 | 68.40 | - | 1,101,491 |
| Oct 1, 2025 | 68.80 | 69.80 | 68.20 | 68.40 | 68.40 | -0.29% | 1,738,474 |
| Sep 30, 2025 | 67.50 | 68.90 | 66.30 | 68.60 | 68.60 | 2.08% | 2,411,492 |
| Sep 26, 2025 | 66.50 | 67.20 | 64.80 | 67.20 | 67.20 | 1.05% | 2,797,197 |
| Sep 25, 2025 | 67.80 | 68.70 | 66.50 | 66.50 | 66.50 | -1.92% | 2,438,277 |
| Sep 24, 2025 | 68.80 | 69.90 | 67.30 | 67.80 | 67.80 | -0.59% | 3,380,046 |
| Sep 23, 2025 | 69.20 | 69.60 | 68.20 | 68.20 | 68.20 | -1.45% | 1,585,986 |
| Sep 22, 2025 | 68.40 | 69.30 | 67.50 | 69.20 | 69.20 | 2.22% | 1,971,956 |
| Sep 19, 2025 | 69.00 | 69.10 | 67.70 | 67.70 | 67.70 | -1.74% | 3,186,578 |
| Sep 18, 2025 | 69.50 | 71.20 | 68.70 | 68.90 | 68.90 | 0.29% | 3,583,575 |
| Sep 17, 2025 | 70.70 | 72.10 | 68.60 | 68.70 | 68.70 | -2.41% | 3,479,020 |
| Sep 16, 2025 | 70.70 | 71.30 | 69.70 | 70.40 | 70.40 | - | 2,094,781 |
| Sep 15, 2025 | 72.00 | 72.50 | 70.20 | 70.40 | 70.40 | -1.26% | 2,173,639 |
| Sep 12, 2025 | 73.20 | 74.50 | 70.80 | 71.30 | 71.30 | -1.79% | 4,268,948 |
| Sep 11, 2025 | 76.50 | 76.50 | 72.20 | 72.60 | 72.60 | -4.47% | 6,028,478 |
| Sep 10, 2025 | 77.10 | 77.40 | 75.60 | 76.00 | 76.00 | -0.91% | 2,801,657 |
| Sep 9, 2025 | 78.20 | 79.00 | 75.40 | 76.70 | 76.70 | -1.29% | 5,742,698 |
| Sep 8, 2025 | 76.10 | 82.70 | 75.90 | 77.70 | 77.70 | 1.97% | 11,924,850 |
| Sep 5, 2025 | 75.30 | 76.20 | 72.70 | 76.20 | 76.20 | 1.87% | 6,070,972 |
| Sep 4, 2025 | 76.00 | 77.20 | 74.00 | 74.80 | 74.80 | -1.58% | 6,669,699 |
| Sep 3, 2025 | 77.90 | 80.00 | 75.70 | 76.00 | 76.00 | -3.18% | 17,077,540 |
| Sep 2, 2025 | 71.70 | 78.50 | 71.30 | 78.50 | 78.50 | 9.94% | 12,996,180 |
| Sep 1, 2025 | 70.30 | 72.10 | 69.80 | 71.40 | 71.40 | 2.00% | 3,451,417 |
| Aug 29, 2025 | 73.70 | 74.70 | 69.30 | 70.00 | 70.00 | -7.41% | 9,135,052 |
| Aug 28, 2025 | 77.50 | 77.90 | 75.20 | 75.60 | 75.60 | -1.05% | 6,108,688 |
| Aug 27, 2025 | 72.00 | 79.50 | 71.60 | 76.40 | 76.40 | 5.67% | 14,330,610 |
| Aug 26, 2025 | 74.30 | 74.80 | 72.30 | 72.30 | 72.30 | -2.30% | 3,510,850 |
| Aug 25, 2025 | 72.60 | 74.90 | 71.20 | 74.00 | 74.00 | 4.37% | 5,709,187 |
| Aug 22, 2025 | 70.40 | 72.00 | 70.30 | 70.90 | 70.90 | 2.16% | 2,893,007 |
| Aug 21, 2025 | 68.10 | 71.20 | 68.10 | 69.40 | 69.40 | 2.81% | 3,132,641 |
| Aug 20, 2025 | 70.10 | 70.60 | 67.20 | 67.50 | 67.50 | -3.30% | 2,715,094 |
| Aug 19, 2025 | 70.60 | 70.90 | 68.80 | 69.80 | 69.80 | -0.71% | 2,394,771 |
| Aug 18, 2025 | 71.30 | 71.30 | 69.90 | 70.30 | 70.30 | -1.13% | 1,858,685 |
| Aug 15, 2025 | 71.20 | 71.80 | 70.10 | 71.10 | 71.10 | 0.14% | 3,007,183 |
| Aug 14, 2025 | 67.80 | 72.30 | 67.30 | 71.00 | 71.00 | 5.34% | 6,002,969 |
| Aug 13, 2025 | 65.40 | 68.70 | 65.30 | 67.40 | 67.40 | 4.17% | 4,345,300 |
| Aug 12, 2025 | 64.90 | 65.40 | 64.50 | 64.70 | 64.70 | 0.15% | 1,323,533 |
| Aug 11, 2025 | 64.60 | 65.20 | 63.70 | 64.60 | 64.60 | -0.77% | 1,433,848 |
| Aug 8, 2025 | 66.10 | 66.60 | 65.00 | 65.10 | 65.10 | -0.91% | 1,712,812 |
| Aug 7, 2025 | 67.80 | 67.80 | 65.70 | 65.70 | 65.70 | -3.52% | 3,602,542 |
| Aug 6, 2025 | 75.50 | 75.50 | 68.10 | 68.10 | 68.10 | -1.16% | 14,615,290 |
| Aug 5, 2025 | 65.50 | 68.90 | 65.50 | 68.90 | 68.90 | 9.89% | 2,589,822 |
| Aug 4, 2025 | 61.90 | 63.00 | 61.00 | 62.70 | 62.70 | 0.64% | 1,130,976 |
| Aug 1, 2025 | 63.10 | 63.30 | 61.40 | 62.30 | 62.30 | -2.04% | 1,389,657 |
| Jul 31, 2025 | 64.80 | 64.80 | 63.60 | 63.60 | 63.60 | -1.70% | 1,269,718 |
| Jul 30, 2025 | 64.20 | 64.90 | 62.90 | 64.70 | 64.70 | 1.25% | 1,657,950 |
| Jul 29, 2025 | 65.40 | 66.00 | 63.40 | 63.90 | 63.90 | -1.39% | 2,047,712 |
| Jul 28, 2025 | 65.70 | 66.00 | 64.60 | 64.80 | 64.80 | -1.37% | 825,060 |
| Jul 25, 2025 | 65.40 | 66.00 | 65.20 | 65.70 | 65.70 | -0.15% | 1,030,475 |
| Jul 24, 2025 | 65.50 | 66.00 | 64.20 | 65.80 | 65.80 | 0.61% | 2,015,761 |
| Jul 23, 2025 | 63.50 | 65.40 | 63.00 | 65.40 | 65.40 | 4.47% | 2,537,055 |
| Jul 22, 2025 | 65.90 | 66.00 | 62.20 | 62.60 | 62.60 | -4.72% | 3,414,442 |
| Jul 21, 2025 | 65.20 | 66.40 | 64.30 | 65.70 | 65.70 | 1.70% | 2,910,776 |
| Jul 18, 2025 | 64.70 | 64.90 | 63.80 | 64.60 | 64.60 | 0.31% | 1,648,836 |
| Jul 17, 2025 | 61.50 | 65.30 | 61.50 | 64.40 | 64.40 | 5.23% | 4,362,107 |
| Jul 16, 2025 | 61.10 | 61.60 | 60.50 | 61.20 | 61.20 | 0.49% | 1,235,600 |
| Jul 15, 2025 | 60.10 | 61.10 | 60.00 | 60.90 | 60.90 | 0.66% | 1,042,440 |