Onyx Healthcare Inc. (TPEX:6569)
Taiwan
· Delayed Price · Currency is TWD 97.80
+0.80 (0.82%)
Apr 28, 2026, 1:13 PM CST
Onyx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.70 | 97.80 | 95.70 | 97.80 | 97.80 | 0.82% | 17,495 |
| Apr 27, 2026 | 96.30 | 97.10 | 96.00 | 97.00 | 97.00 | 0.73% | 23,725 |
| Apr 24, 2026 | 98.50 | 98.50 | 96.30 | 96.30 | 96.30 | -1.93% | 49,787 |
| Apr 23, 2026 | 103.50 | 103.50 | 97.00 | 98.20 | 98.20 | -2.29% | 71,320 |
| Apr 22, 2026 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | - | 21,924 |
| Apr 21, 2026 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 0.50% | 35,801 |
| Apr 20, 2026 | 100.50 | 101.00 | 99.50 | 100.00 | 100.00 | -1.48% | 100,761 |
| Apr 17, 2026 | 101.00 | 102.00 | 100.50 | 101.50 | 101.50 | 1.00% | 31,939 |
| Apr 16, 2026 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | -0.50% | 46,484 |
| Apr 15, 2026 | 101.50 | 103.50 | 100.50 | 101.00 | 101.00 | - | 42,663 |
| Apr 14, 2026 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 57,089 |
| Apr 13, 2026 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 1.00% | 31,631 |
| Apr 10, 2026 | 105.50 | 105.50 | 100.50 | 100.50 | 100.50 | -4.29% | 133,584 |
| Apr 9, 2026 | 101.00 | 105.50 | 98.50 | 105.00 | 105.00 | 9.38% | 285,354 |
| Apr 8, 2026 | 95.70 | 96.00 | 95.30 | 96.00 | 96.00 | 0.42% | 19,345 |
| Apr 7, 2026 | 94.50 | 96.00 | 94.50 | 95.60 | 95.60 | 1.16% | 11,938 |
| Apr 2, 2026 | 94.60 | 94.60 | 94.30 | 94.50 | 94.50 | -0.84% | 25,692 |
| Apr 1, 2026 | 95.00 | 95.50 | 94.00 | 95.30 | 95.30 | 1.93% | 27,627 |
| Mar 31, 2026 | 94.00 | 95.00 | 93.00 | 93.50 | 93.50 | -0.32% | 41,457 |
| Mar 30, 2026 | 92.30 | 95.00 | 92.00 | 93.80 | 93.80 | -1.57% | 5,172 |
| Mar 27, 2026 | 94.50 | 95.80 | 93.90 | 95.30 | 95.30 | 0.85% | 13,301 |
| Mar 26, 2026 | 94.60 | 94.60 | 94.50 | 94.50 | 94.50 | -0.32% | 12,844 |
| Mar 25, 2026 | 95.80 | 95.80 | 94.80 | 94.80 | 94.80 | 2.16% | 10,726 |
| Mar 24, 2026 | 94.20 | 94.20 | 92.50 | 92.80 | 92.80 | 0.65% | 17,123 |
| Mar 23, 2026 | 93.10 | 93.10 | 92.00 | 92.20 | 92.20 | -1.39% | 17,992 |
| Mar 20, 2026 | 94.10 | 94.10 | 93.30 | 93.50 | 93.50 | -1.58% | 17,709 |
| Mar 19, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.55% | 19,871 |
| Mar 18, 2026 | 95.50 | 96.60 | 95.00 | 96.50 | 96.50 | 0.73% | 34,691 |
| Mar 17, 2026 | 95.60 | 96.50 | 95.60 | 95.80 | 95.80 | -0.73% | 28,492 |
| Mar 16, 2026 | 97.00 | 97.00 | 95.50 | 96.50 | 96.50 | -0.10% | 25,930 |
| Mar 13, 2026 | 94.60 | 97.40 | 94.60 | 96.60 | 96.60 | 1.79% | 25,339 |
| Mar 12, 2026 | 95.80 | 95.80 | 94.30 | 94.90 | 94.90 | -0.11% | 20,794 |
| Mar 11, 2026 | 94.10 | 96.00 | 94.00 | 95.00 | 95.00 | 0.96% | 39,603 |
| Mar 10, 2026 | 93.20 | 95.00 | 93.20 | 94.10 | 94.10 | 1.40% | 17,441 |
| 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 |