Onyx Healthcare Inc. (TPEX:6569)
Taiwan
· Delayed Price · Currency is TWD 92.80
-3.30 (-3.43%)
At close: Mar 9, 2026
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.00 | 96.00 | 92.70 | 92.80 | 92.80 | -3.43% | 26,855 |
| Mar 6, 2026 | 95.00 | 96.50 | 95.00 | 96.10 | 96.10 | 2.34% | 17,460 |
| Mar 5, 2026 | 95.10 | 95.10 | 93.20 | 93.90 | 93.90 | 0.86% | 30,311 |
| Mar 4, 2026 | 93.30 | 96.00 | 92.80 | 93.10 | 93.10 | -3.02% | 54,667 |
| Mar 3, 2026 | 99.50 | 99.60 | 96.00 | 96.00 | 96.00 | -2.54% | 60,396 |
| Mar 2, 2026 | 93.90 | 99.60 | 93.90 | 98.50 | 98.50 | -2.48% | 61,514 |
| Feb 26, 2026 | 99.30 | 101.00 | 99.30 | 101.00 | 101.00 | 2.23% | 62,486 |
| Feb 25, 2026 | 98.10 | 99.20 | 98.00 | 98.80 | 98.80 | -0.50% | 51,701 |
| Feb 24, 2026 | 100.00 | 100.00 | 99.00 | 99.30 | 99.30 | 0.20% | 27,241 |
| Feb 23, 2026 | 98.90 | 99.10 | 98.00 | 99.10 | 99.10 | 0.61% | 37,944 |
| Feb 11, 2026 | 100.50 | 100.50 | 98.00 | 98.50 | 98.50 | -2.48% | 113,259 |
| Feb 10, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 27,954 |
| Feb 9, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 33,272 |
| Feb 6, 2026 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -2.37% | 27,780 |
| Feb 5, 2026 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | -1.86% | 15,327 |
| Feb 4, 2026 | 106.00 | 107.50 | 104.50 | 107.50 | 107.50 | 2.87% | 26,122 |
| Feb 3, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 0.48% | 9,081 |
| Feb 2, 2026 | 106.00 | 106.50 | 104.00 | 104.00 | 104.00 | -2.35% | 34,525 |
| Jan 30, 2026 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | -1.39% | 66,920 |
| Jan 29, 2026 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.46% | 24,316 |
| Jan 28, 2026 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 56,393 |
| Jan 27, 2026 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 25,081 |
| Jan 26, 2026 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | - | 30,140 |
| Jan 23, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 26,339 |
| Jan 22, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 33,665 |
| Jan 21, 2026 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 25,669 |
| Jan 20, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 17,753 |
| Jan 19, 2026 | 110.50 | 111.50 | 108.50 | 108.50 | 108.50 | -1.81% | 30,176 |
| Jan 16, 2026 | 109.50 | 112.50 | 109.50 | 110.50 | 110.50 | 0.91% | 51,711 |
| Jan 15, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | -0.45% | 12,323 |
| Jan 14, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.45% | 76,932 |
| Jan 13, 2026 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | -1.34% | 12,960 |
| Jan 12, 2026 | 109.00 | 112.00 | 108.50 | 112.00 | 112.00 | 3.23% | 43,072 |
| Jan 9, 2026 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | -1.81% | 15,201 |
| Jan 8, 2026 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | 0.91% | 31,667 |
| Jan 7, 2026 | 108.50 | 110.50 | 108.00 | 109.50 | 109.50 | 0.92% | 47,370 |
| Jan 6, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 1.40% | 9,238 |
| Jan 5, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -2.28% | 60,321 |
| Jan 2, 2026 | 109.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 24,061 |
| Dec 31, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 60,595 |
| Dec 30, 2025 | 109.50 | 110.50 | 109.50 | 110.00 | 110.00 | 0.46% | 24,551 |
| Dec 29, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 12,330 |
| Dec 26, 2025 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | 0.46% | 38,038 |
| Dec 24, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | -0.46% | 5,810 |
| Dec 23, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.46% | 12,461 |
| Dec 22, 2025 | 109.50 | 110.00 | 109.50 | 109.50 | 109.50 | -0.45% | 27,079 |
| Dec 19, 2025 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 2.33% | 42,406 |
| Dec 18, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 8,251 |
| Dec 17, 2025 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | - | 3,478 |
| Dec 16, 2025 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | -0.46% | 36,090 |
| Dec 15, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | -0.91% | 10,829 |
| Dec 12, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 22,481 |
| Dec 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 8,806 |
| Dec 10, 2025 | 108.50 | 114.00 | 108.50 | 110.00 | 110.00 | 0.92% | 31,804 |
| Dec 9, 2025 | 111.50 | 112.00 | 109.00 | 109.00 | 109.00 | -3.54% | 16,528 |
| Dec 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 4,305 |
| Dec 5, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 1.80% | 26,499 |
| Dec 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.45% | 5,538 |
| Dec 3, 2025 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | 0.45% | 10,493 |
| Dec 2, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.92% | 14,371 |
| Dec 1, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -2.68% | 53,994 |
| Nov 28, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.45% | 9,763 |
| Nov 27, 2025 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | 0.90% | 6,345 |
| Nov 26, 2025 | 110.00 | 112.50 | 110.00 | 110.50 | 110.50 | 0.91% | 10,638 |
| Nov 25, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 2,650 |
| Nov 24, 2025 | 107.50 | 111.00 | 107.50 | 109.50 | 109.50 | 2.34% | 45,640 |
| Nov 21, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 28,766 |
| Nov 20, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.46% | 17,674 |
| Nov 19, 2025 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | - | 18,324 |
| Nov 18, 2025 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | -0.46% | 29,305 |
| Nov 17, 2025 | 110.50 | 110.50 | 107.00 | 109.00 | 109.00 | -1.80% | 66,026 |
| Nov 14, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -3.06% | 38,444 |
| Nov 13, 2025 | 113.50 | 116.50 | 112.00 | 114.50 | 114.50 | 0.44% | 50,658 |
| Nov 12, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.44% | 21,378 |
| Nov 11, 2025 | 111.00 | 115.00 | 111.00 | 113.50 | 113.50 | 2.25% | 62,911 |
| Nov 10, 2025 | 113.00 | 113.50 | 109.00 | 111.00 | 111.00 | -2.63% | 75,081 |
| Nov 7, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -0.44% | 28,563 |
| Nov 6, 2025 | 115.00 | 116.50 | 112.00 | 114.50 | 114.50 | -0.87% | 76,890 |
| Nov 5, 2025 | 116.50 | 116.50 | 114.00 | 115.50 | 115.50 | -0.86% | 44,711 |
| Nov 4, 2025 | 119.50 | 119.50 | 116.50 | 116.50 | 116.50 | -3.32% | 43,976 |
| Nov 3, 2025 | 119.50 | 122.00 | 119.00 | 120.50 | 120.50 | 0.42% | 38,747 |
| Oct 31, 2025 | 119.50 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 70,580 |
| Oct 30, 2025 | 118.00 | 120.50 | 117.50 | 119.00 | 119.00 | -0.42% | 54,238 |
| Oct 29, 2025 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | - | 73,654 |
| Oct 28, 2025 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | -2.45% | 91,840 |
| Oct 27, 2025 | 128.50 | 128.50 | 121.00 | 122.50 | 122.50 | -3.92% | 216,514 |
| Oct 23, 2025 | 127.50 | 132.00 | 125.50 | 127.50 | 127.50 | -1.54% | 114,864 |
| Oct 22, 2025 | 127.50 | 129.50 | 126.50 | 129.50 | 129.50 | 1.17% | 26,488 |
| Oct 21, 2025 | 128.50 | 129.50 | 128.00 | 128.00 | 128.00 | -0.39% | 26,259 |
| Oct 20, 2025 | 131.00 | 132.00 | 128.50 | 128.50 | 128.50 | -1.15% | 89,760 |
| Oct 17, 2025 | 129.50 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 41,761 |
| Oct 16, 2025 | 126.50 | 133.00 | 126.50 | 129.00 | 129.00 | 1.57% | 110,194 |
| Oct 15, 2025 | 126.00 | 127.00 | 125.50 | 127.00 | 127.00 | 1.20% | 33,713 |
| Oct 14, 2025 | 127.50 | 130.00 | 125.00 | 125.50 | 125.50 | -2.71% | 28,809 |
| Oct 13, 2025 | 127.50 | 130.00 | 123.00 | 129.00 | 129.00 | 0.39% | 67,467 |
| Oct 9, 2025 | 125.50 | 134.00 | 125.50 | 128.50 | 128.50 | 2.39% | 203,815 |
| Oct 8, 2025 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 0.80% | 10,780 |
| Oct 7, 2025 | 125.50 | 127.50 | 124.50 | 124.50 | 124.50 | -1.19% | 21,794 |
| Oct 3, 2025 | 126.50 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 55,370 |
| Oct 2, 2025 | 123.50 | 125.50 | 123.50 | 125.00 | 125.00 | 1.21% | 28,000 |