Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan
· Delayed Price · Currency is TWD 52.40
-2.50 (-4.55%)
Mar 9, 2026, 1:30 PM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.90 | 53.40 | 51.10 | 52.40 | 52.40 | -4.55% | 2,390,367 |
| Mar 6, 2026 | 53.80 | 54.90 | 53.30 | 54.90 | 54.90 | 2.04% | 1,552,001 |
| Mar 5, 2026 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | 1.13% | 1,370,309 |
| Mar 4, 2026 | 55.20 | 55.30 | 53.20 | 53.20 | 53.20 | -6.01% | 4,114,561 |
| Mar 3, 2026 | 58.60 | 58.80 | 56.60 | 56.60 | 56.60 | -2.75% | 2,248,186 |
| Mar 2, 2026 | 58.10 | 58.80 | 57.90 | 58.20 | 58.20 | -2.18% | 2,197,432 |
| Feb 26, 2026 | 60.00 | 61.10 | 59.30 | 59.50 | 59.50 | -1.00% | 2,197,335 |
| Feb 25, 2026 | 60.30 | 61.20 | 59.70 | 60.10 | 60.10 | - | 1,857,484 |
| Feb 24, 2026 | 60.50 | 60.80 | 59.80 | 60.10 | 60.10 | -0.33% | 1,326,448 |
| Feb 23, 2026 | 58.90 | 61.00 | 58.70 | 60.30 | 60.30 | 3.61% | 2,641,749 |
| Feb 11, 2026 | 58.50 | 58.70 | 57.60 | 58.20 | 58.20 | -0.17% | 1,912,543 |
| Feb 10, 2026 | 58.50 | 58.80 | 57.70 | 58.30 | 58.30 | - | 1,666,520 |
| Feb 9, 2026 | 59.00 | 59.50 | 58.00 | 58.30 | 58.30 | -0.68% | 2,105,728 |
| Feb 6, 2026 | 60.20 | 60.20 | 58.10 | 58.70 | 58.70 | -2.98% | 2,730,912 |
| Feb 5, 2026 | 62.40 | 63.90 | 60.50 | 60.50 | 60.50 | -3.51% | 3,084,453 |
| Feb 4, 2026 | 64.50 | 65.10 | 62.20 | 62.70 | 62.70 | -4.13% | 4,808,933 |
| Feb 3, 2026 | 65.40 | 66.10 | 64.10 | 65.40 | 65.40 | 1.08% | 2,409,389 |
| Feb 2, 2026 | 65.90 | 66.20 | 63.70 | 64.70 | 64.70 | -1.67% | 3,205,127 |
| Jan 30, 2026 | 68.20 | 68.70 | 65.10 | 65.80 | 65.80 | -2.81% | 3,545,817 |
| Jan 29, 2026 | 67.90 | 68.60 | 66.20 | 67.70 | 67.70 | - | 2,969,843 |
| Jan 28, 2026 | 69.60 | 71.20 | 67.60 | 67.70 | 67.70 | -2.31% | 3,840,882 |
| Jan 27, 2026 | 68.30 | 69.50 | 67.30 | 69.30 | 69.30 | 1.46% | 4,472,211 |
| Jan 26, 2026 | 69.50 | 71.40 | 68.20 | 68.30 | 68.30 | -1.73% | 3,582,165 |
| Jan 23, 2026 | 69.30 | 70.10 | 68.30 | 69.50 | 69.50 | 1.31% | 2,506,700 |
| Jan 22, 2026 | 70.00 | 70.10 | 68.50 | 68.60 | 68.60 | -1.15% | 2,845,035 |
| Jan 21, 2026 | 70.80 | 71.80 | 69.20 | 69.40 | 69.40 | -1.42% | 3,350,692 |
| Jan 20, 2026 | 71.00 | 71.60 | 69.80 | 70.40 | 70.40 | -0.85% | 3,260,290 |
| Jan 19, 2026 | 71.60 | 73.90 | 71.00 | 71.00 | 71.00 | 0.71% | 5,235,914 |
| Jan 16, 2026 | 75.30 | 76.70 | 69.70 | 70.50 | 70.50 | -5.75% | 9,860,524 |
| Jan 15, 2026 | 74.90 | 76.70 | 74.20 | 74.80 | 74.80 | - | 5,900,497 |
| Jan 14, 2026 | 72.70 | 75.40 | 72.50 | 74.80 | 74.80 | 4.47% | 8,064,589 |
| Jan 13, 2026 | 69.60 | 72.30 | 68.50 | 71.60 | 71.60 | 3.77% | 8,342,623 |
| Jan 12, 2026 | 70.00 | 72.70 | 68.00 | 69.00 | 69.00 | -0.43% | 12,503,990 |
| Jan 9, 2026 | 63.20 | 69.30 | 63.00 | 69.30 | 69.30 | 10.00% | 12,831,400 |
| Jan 8, 2026 | 61.20 | 64.00 | 60.60 | 63.00 | 63.00 | 3.45% | 4,517,809 |
| Jan 7, 2026 | 58.60 | 61.20 | 58.40 | 60.90 | 60.90 | 4.28% | 4,453,889 |
| Jan 6, 2026 | 60.40 | 60.80 | 58.20 | 58.40 | 58.40 | 5.42% | 4,789,249 |
| Jan 5, 2026 | 56.10 | 56.30 | 54.60 | 55.40 | 55.40 | -1.25% | 2,170,422 |
| Jan 2, 2026 | 55.60 | 57.00 | 55.10 | 56.10 | 56.10 | 0.90% | 1,541,798 |
| Dec 31, 2025 | 56.30 | 56.60 | 55.60 | 55.60 | 55.60 | -0.89% | 1,132,829 |
| Dec 30, 2025 | 57.00 | 57.00 | 55.00 | 56.10 | 56.10 | -1.23% | 2,915,374 |
| Dec 29, 2025 | 57.70 | 58.00 | 56.70 | 56.80 | 56.80 | -1.22% | 1,640,655 |
| Dec 26, 2025 | 57.80 | 58.40 | 57.30 | 57.50 | 57.50 | -0.86% | 1,243,061 |
| Dec 24, 2025 | 58.50 | 58.80 | 57.80 | 58.00 | 58.00 | -0.51% | 964,349 |
| Dec 23, 2025 | 58.90 | 59.10 | 58.20 | 58.30 | 58.30 | -1.02% | 1,023,051 |
| Dec 22, 2025 | 59.30 | 60.30 | 58.80 | 58.90 | 58.90 | 1.20% | 1,857,701 |
| Dec 19, 2025 | 58.80 | 59.20 | 57.90 | 58.20 | 58.20 | -0.34% | 1,234,423 |
| Dec 18, 2025 | 57.50 | 59.10 | 56.80 | 58.40 | 58.40 | 2.10% | 2,581,270 |
| Dec 17, 2025 | 58.40 | 58.90 | 57.10 | 57.20 | 57.20 | -1.38% | 1,923,411 |
| Dec 16, 2025 | 57.90 | 58.60 | 57.40 | 58.00 | 58.00 | 0.17% | 1,779,460 |
| Dec 15, 2025 | 57.00 | 58.20 | 56.70 | 57.90 | 57.90 | - | 1,963,522 |
| Dec 12, 2025 | 59.00 | 59.20 | 57.30 | 57.90 | 57.90 | -1.53% | 2,784,274 |
| Dec 11, 2025 | 58.70 | 59.30 | 57.70 | 58.80 | 58.80 | 0.51% | 2,869,547 |
| Dec 10, 2025 | 60.80 | 61.00 | 58.40 | 58.50 | 58.50 | -3.78% | 4,282,612 |
| Dec 9, 2025 | 63.20 | 63.20 | 58.90 | 60.80 | 60.80 | -4.25% | 7,112,838 |
| Dec 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -9.93% | 1,421,637 |
| 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 |