Onyx Healthcare Inc. (TPEX:6569)
Taiwan
· Delayed Price · Currency is TWD 113.00
+2.00 (1.80%)
Dec 5, 2025, 1:30 PM CST
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | -1.20% | 21,830 |
| Sep 30, 2025 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.40% | 6,676 |
| Sep 26, 2025 | 126.00 | 127.00 | 122.00 | 124.50 | 124.50 | -3.11% | 56,577 |
| Sep 25, 2025 | 133.00 | 133.00 | 128.00 | 128.50 | 128.50 | -3.02% | 72,385 |
| Sep 24, 2025 | 130.00 | 134.50 | 129.00 | 132.50 | 132.50 | 3.11% | 74,802 |
| Sep 23, 2025 | 131.00 | 132.00 | 128.50 | 128.50 | 128.50 | - | 37,023 |
| Sep 22, 2025 | 130.00 | 130.00 | 128.50 | 128.50 | 128.50 | -1.15% | 26,237 |
| Sep 19, 2025 | 129.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.17% | 32,219 |
| Sep 18, 2025 | 131.00 | 131.00 | 127.50 | 128.50 | 128.50 | -0.39% | 35,677 |
| Sep 17, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 27,578 |
| Sep 16, 2025 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.38% | 37,028 |
| Sep 15, 2025 | 134.00 | 134.00 | 128.50 | 130.50 | 130.50 | -2.25% | 51,491 |
| Sep 12, 2025 | 132.00 | 135.00 | 132.00 | 133.50 | 133.50 | 1.14% | 57,385 |
| Sep 11, 2025 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | -3.30% | 69,105 |
| Sep 10, 2025 | 135.00 | 136.50 | 133.00 | 136.50 | 136.50 | 1.87% | 71,116 |
| Sep 9, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -3.60% | 160,049 |
| Sep 8, 2025 | 144.00 | 144.00 | 138.50 | 139.00 | 139.00 | -3.81% | 132,707 |
| Sep 5, 2025 | 148.50 | 148.50 | 140.50 | 144.50 | 144.50 | - | 205,684 |
| Sep 4, 2025 | 153.50 | 153.50 | 144.00 | 144.50 | 144.50 | -5.56% | 229,569 |
| Sep 3, 2025 | 152.00 | 155.50 | 150.50 | 153.00 | 153.00 | 3.03% | 266,365 |
| Sep 2, 2025 | 157.50 | 157.50 | 147.50 | 148.50 | 148.50 | -6.01% | 679,106 |
| Sep 1, 2025 | 151.00 | 158.00 | 147.50 | 158.00 | 158.00 | 9.72% | 1,641,411 |
| Aug 29, 2025 | 136.00 | 144.00 | 133.00 | 144.00 | 144.00 | 9.92% | 666,839 |
| Aug 28, 2025 | 120.00 | 131.00 | 120.00 | 131.00 | 131.00 | 9.62% | 396,203 |
| Aug 27, 2025 | 124.00 | 126.00 | 118.50 | 119.50 | 119.50 | -1.65% | 163,394 |
| Aug 26, 2025 | 118.50 | 121.50 | 117.00 | 121.50 | 121.50 | 3.85% | 124,869 |
| Aug 25, 2025 | 112.50 | 117.00 | 112.50 | 117.00 | 117.00 | 4.00% | 58,164 |
| Aug 22, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.90% | 29,941 |
| Aug 21, 2025 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | - | 11,085 |
| Aug 20, 2025 | 111.00 | 111.50 | 110.50 | 111.50 | 111.50 | -0.45% | 19,980 |
| Aug 19, 2025 | 113.50 | 113.50 | 111.00 | 112.00 | 112.00 | -1.32% | 25,176 |
| Aug 18, 2025 | 109.00 | 117.00 | 109.00 | 113.50 | 113.50 | 4.13% | 111,398 |
| Aug 15, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.46% | 30,702 |
| Aug 14, 2025 | 105.50 | 108.50 | 105.50 | 108.50 | 108.50 | 2.36% | 15,914 |
| Aug 13, 2025 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 22,940 |
| Aug 12, 2025 | 105.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.95% | 29,134 |
| Aug 11, 2025 | 108.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.21% | 57,873 |
| Aug 8, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.80% | 23,734 |
| Aug 7, 2025 | 111.00 | 112.50 | 111.00 | 111.00 | 111.00 | - | 15,599 |
| Aug 6, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -2.20% | 13,916 |
| Aug 5, 2025 | 112.50 | 115.00 | 112.50 | 113.50 | 113.50 | 1.34% | 51,676 |
| Aug 4, 2025 | 107.50 | 113.50 | 107.00 | 112.00 | 112.00 | 4.19% | 68,718 |
| Aug 1, 2025 | 105.00 | 108.00 | 104.00 | 107.50 | 107.50 | 0.94% | 22,507 |
| Jul 31, 2025 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 24,027 |
| Jul 30, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | -1.38% | 52,231 |
| Jul 29, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -1.80% | 12,139 |
| Jul 28, 2025 | 110.00 | 112.00 | 109.50 | 111.00 | 111.00 | 0.45% | 7,238 |
| Jul 25, 2025 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | - | 20,258 |
| Jul 24, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.91% | 14,455 |
| Jul 23, 2025 | 111.00 | 112.00 | 109.00 | 109.50 | 109.50 | 0.92% | 20,968 |
| Jul 22, 2025 | 114.00 | 114.00 | 108.50 | 108.50 | 108.50 | -3.13% | 59,179 |
| Jul 21, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 16,432 |
| Jul 18, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 20,302 |
| Jul 17, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 1.33% | 30,700 |
| Jul 16, 2025 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 1.35% | 25,566 |
| Jul 15, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 1.36% | 12,000 |