Oneness Biotech Co., Ltd. (TPEX:4743)
Taiwan
· Delayed Price · Currency is TWD 67.20
+0.70 (1.05%)
Sep 26, 2025, 2:31 PM CST
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.50 | 67.20 | 64.80 | 67.20 | 67.20 | 1.05% | 2,778,543 |
| 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% | 11,924,852 |
| 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% | 17,077,541 |
| Sep 2, 2025 | 71.70 | 78.50 | 71.30 | 78.50 | 78.50 | 9.94% | 12,996,188 |
| 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% | 14,330,619 |
| 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% | 14,615,292 |
| 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 |