Oneness Biotech Co., Ltd. 4743
TPEX · Taiwan · Health Technology
TWD 45.85-1.30 (-2.76%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 45.85 | -2.76% | TWD 47.15 | TWD 47.25 | TWD 45.65 | 1.28M |
| 2026-09-30 | TWD 47.15 | +3.17% | TWD 45.85 | TWD 47.35 | TWD 45.40 | 1.98M |
| 2026-09-29 | TWD 45.70 | +2.12% | TWD 45.00 | TWD 46.30 | TWD 44.80 | 1.04M |
| 2026-09-24 | TWD 44.75 | -0.89% | TWD 45.00 | TWD 45.05 | TWD 44.30 |
| 619.32K |
| 2026-09-23 | TWD 45.15 | +1.69% | TWD 44.55 | TWD 45.40 | TWD 44.55 | 1.04M |
| 2026-09-22 | TWD 44.40 | -0.78% | TWD 44.75 | TWD 45.15 | TWD 44.40 | 693.28K |
| 2026-09-21 | TWD 44.75 | +1.70% | TWD 44.00 | TWD 44.80 | TWD 43.90 | 758.00K |
| 2026-09-18 | TWD 44.00 | -1.35% | TWD 44.65 | TWD 44.95 | TWD 43.90 | 1.34M |
| 2026-09-17 | TWD 44.60 | +0.90% | TWD 44.40 | TWD 44.80 | TWD 44.25 | 738.39K |
| 2026-09-16 | TWD 44.20 | +1.61% | TWD 44.10 | TWD 44.20 | TWD 43.50 | 532.46K |
| 2026-09-15 | TWD 43.50 | +0.12% | TWD 43.90 | TWD 44.40 | TWD 43.25 | 720.42K |
| 2026-09-14 | TWD 43.45 | -1.03% | TWD 43.80 | TWD 43.80 | TWD 43.00 | 819.62K |
| 2026-09-11 | TWD 43.90 | -3.62% | TWD 45.35 | TWD 45.85 | TWD 43.85 | 1.61M |
| 2026-09-10 | TWD 45.55 | -0.55% | TWD 45.75 | TWD 45.90 | TWD 45.30 | 604.09K |
| 2026-09-09 | TWD 45.80 | -2.45% | TWD 47.50 | TWD 47.50 | TWD 45.60 | 1.31M |
| 2026-09-08 | TWD 46.95 | +2.96% | TWD 45.70 | TWD 46.95 | TWD 45.50 | 1.62M |
| 2026-09-07 | TWD 45.60 | +2.13% | TWD 45.10 | TWD 45.85 | TWD 44.55 | 935.45K |
| 2026-09-04 | TWD 44.65 | -0.22% | TWD 45.15 | TWD 45.15 | TWD 43.85 | 1.07M |
| 2026-09-03 | TWD 44.75 | -4.07% | TWD 45.50 | TWD 45.60 | TWD 44.75 | 1.80M |
| 2026-09-02 | TWD 46.65 | +0.43% | TWD 46.70 | TWD 46.85 | TWD 46.25 | 544.45K |
| 2026-09-01 | TWD 46.45 | -0.11% | TWD 46.55 | TWD 46.90 | TWD 46.35 | 493.23K |
| 2026-08-31 | TWD 46.50 | -0.96% | TWD 47.00 | TWD 47.10 | TWD 46.05 | 1.23M |
| 2026-08-28 | TWD 46.95 | -0.42% | TWD 47.15 | TWD 47.40 | TWD 46.70 | 713.18K |
| 2026-08-27 | TWD 47.15 | -1.36% | TWD 47.90 | TWD 48.25 | TWD 46.95 | 1.27M |
| 2026-08-26 | TWD 47.80 | +1.81% | TWD 47.00 | TWD 48.40 | TWD 47.00 | 1.10M |
| 2026-08-25 | TWD 46.95 | -1.37% | TWD 47.55 | TWD 47.55 | TWD 46.45 | 1.26M |
| 2026-08-24 | TWD 47.60 | -4.80% | TWD 49.30 | TWD 50.20 | TWD 47.55 | 2.98M |
| 2026-08-21 | TWD 50.00 | +3.52% | TWD 48.55 | TWD 51.10 | TWD 48.20 | 3.34M |
| 2026-08-20 | TWD 48.30 | +2.01% | TWD 48.10 | TWD 49.35 | TWD 48.10 | 2.27M |
| 2026-08-19 | TWD 47.35 | -0.11% | TWD 47.00 | TWD 47.65 | TWD 46.55 | 1.01M |
| 2026-08-18 | TWD 47.40 | +1.07% | TWD 46.80 | TWD 47.70 | TWD 46.70 | 755.24K |
| 2026-08-17 | TWD 46.90 | +0.86% | TWD 46.90 | TWD 48.30 | TWD 46.60 | 1.05M |
| 2026-08-14 | TWD 46.50 | -3.02% | TWD 47.95 | TWD 48.10 | TWD 46.25 | 1.12M |
| 2026-08-13 | TWD 47.95 | +2.35% | TWD 47.30 | TWD 47.95 | TWD 46.65 | 1.38M |
| 2026-08-12 | TWD 46.85 | -0.95% | TWD 47.50 | TWD 48.70 | TWD 46.80 | 1.40M |
| 2026-08-11 | TWD 47.30 | +4.07% | TWD 46.50 | TWD 47.45 | TWD 46.15 | 2.11M |
| 2026-08-10 | TWD 45.45 | -0.33% | TWD 45.60 | TWD 45.85 | TWD 45.10 | 850.13K |
| 2026-08-07 | TWD 45.60 | +0.11% | TWD 45.05 | TWD 46.50 | TWD 45.05 | 1.12M |
| 2026-08-06 | TWD 45.55 | -0.44% | TWD 45.70 | TWD 45.95 | TWD 44.45 | 1.43M |
| 2026-08-05 | TWD 45.75 | -3.58% | TWD 45.90 | TWD 46.95 | TWD 45.70 | 2.61M |
| 2026-08-04 | TWD 47.45 | +4.40% | TWD 44.20 | TWD 47.65 | TWD 44.20 | 2.19M |
| 2026-08-03 | TWD 45.45 | +8.86% | TWD 44.50 | TWD 45.90 | TWD 44.00 | 3.43M |
| 2026-07-31 | TWD 41.75 | +1.46% | TWD 42.85 | TWD 42.85 | TWD 41.60 | 1.95M |
| 2026-07-30 | TWD 41.15 | -2.60% | TWD 42.00 | TWD 42.50 | TWD 40.80 | 1.94M |
| 2026-07-29 | TWD 42.25 | -3.21% | TWD 44.25 | TWD 44.90 | TWD 41.10 | 3.28M |
| 2026-07-28 | TWD 43.65 | -5.62% | TWD 46.00 | TWD 46.25 | TWD 43.65 | 2.76M |
| 2026-07-27 | TWD 46.25 | -0.22% | TWD 46.55 | TWD 46.80 | TWD 45.90 | 1.18M |
| 2026-07-24 | TWD 46.35 | -3.24% | TWD 47.90 | TWD 48.40 | TWD 46.30 | 3.12M |
| 2026-07-23 | TWD 47.90 | +0.42% | TWD 48.65 | TWD 48.65 | TWD 47.55 | 1.33M |
| 2026-07-22 | TWD 47.70 | -0.21% | TWD 48.25 | TWD 48.25 | TWD 47.70 | 1.68M |
| 2026-07-21 | TWD 47.80 | 0.00% | TWD 48.00 | TWD 48.80 | TWD 47.80 | 1.62M |
| 2026-07-20 | TWD 47.80 | -1.65% | TWD 48.70 | TWD 48.95 | TWD 47.40 | 1.78M |
| 2026-07-17 | TWD 48.60 | -3.38% | TWD 49.50 | TWD 51.00 | TWD 48.55 | 3.08M |
| 2026-07-16 | TWD 50.30 | -0.79% | TWD 50.70 | TWD 51.00 | TWD 49.70 | 1.23M |
| 2026-07-15 | TWD 50.70 | +3.47% | TWD 49.75 | TWD 51.20 | TWD 49.10 | 1.84M |
| 2026-07-14 | TWD 49.00 | -3.92% | TWD 51.00 | TWD 51.50 | TWD 48.65 | 4.24M |
| 2026-07-13 | TWD 51.00 | -5.90% | TWD 54.90 | TWD 54.90 | TWD 51.00 | 4.25M |
| 2026-07-10 | TWD 54.20 | 0.00% | TWD 54.20 | TWD 54.20 | TWD 54.20 | 0 |
| 2026-07-09 | TWD 54.20 | -2.69% | TWD 55.20 | TWD 56.30 | TWD 53.70 | 2.66M |
| 2026-07-08 | TWD 55.70 | -1.76% | TWD 58.30 | TWD 59.10 | TWD 55.00 | 5.44M |
| 2026-07-07 | TWD 56.70 | -5.03% | TWD 58.80 | TWD 59.40 | TWD 56.40 | 5.67M |
| 2026-07-06 | TWD 59.70 | +4.19% | TWD 60.90 | TWD 63.00 | TWD 58.80 | 16.58M |
| 2026-07-03 | TWD 57.30 | +9.98% | TWD 52.30 | TWD 57.30 | TWD 52.30 | 11.23M |
| 2026-07-02 | TWD 52.10 | +0.58% | TWD 53.00 | TWD 54.80 | TWD 52.00 | 3.46M |
| 2026-07-01 | TWD 51.80 | -0.77% | TWD 52.20 | TWD 53.30 | TWD 51.50 | 2.48M |
| 2026-06-30 | TWD 52.20 | +3.16% | TWD 51.00 | TWD 53.70 | TWD 50.70 | 4.25M |
| 2026-06-29 | TWD 50.60 | +5.09% | TWD 48.20 | TWD 50.70 | TWD 48.20 | 2.39M |
| 2026-06-26 | TWD 48.15 | -4.08% | TWD 50.30 | TWD 51.20 | TWD 48.10 | 3.00M |
| 2026-06-25 | TWD 50.20 | +1.62% | TWD 50.00 | TWD 51.80 | TWD 49.70 | 2.90M |
| 2026-06-24 | TWD 49.40 | +1.65% | TWD 48.40 | TWD 49.60 | TWD 48.30 | 1.61M |
| 2026-06-23 | TWD 48.60 | +1.46% | TWD 48.05 | TWD 49.35 | TWD 48.05 | 2.14M |
| 2026-06-22 | TWD 47.90 | -0.21% | TWD 48.20 | TWD 48.20 | TWD 47.80 | 1.58M |
| 2026-06-18 | TWD 48.00 | +0.95% | TWD 47.85 | TWD 48.55 | TWD 47.50 | 1.43M |
| 2026-06-17 | TWD 47.55 | -0.63% | TWD 48.00 | TWD 48.10 | TWD 47.30 | 1.47M |
| 2026-06-16 | TWD 47.85 | -2.64% | TWD 49.30 | TWD 49.55 | TWD 47.85 | 1.63M |
| 2026-06-15 | TWD 49.15 | +1.65% | TWD 49.00 | TWD 49.65 | TWD 48.55 | 1.26M |
| 2026-06-12 | TWD 48.35 | +1.26% | TWD 48.00 | TWD 48.80 | TWD 47.95 | 1.34M |
| 2026-06-11 | TWD 47.75 | -2.55% | TWD 49.05 | TWD 49.25 | TWD 47.50 | 2.26M |
| 2026-06-10 | TWD 49.00 | -1.61% | TWD 49.80 | TWD 50.50 | TWD 49.00 | 1.67M |
| 2026-06-09 | TWD 49.80 | +0.30% | TWD 49.90 | TWD 51.00 | TWD 49.50 | 2.14M |
| 2026-06-08 | TWD 49.65 | -1.49% | TWD 48.65 | TWD 51.00 | TWD 47.35 | 2.70M |
| 2026-06-05 | TWD 50.40 | +0.40% | TWD 50.70 | TWD 51.30 | TWD 49.95 | 1.56M |
| 2026-06-04 | TWD 50.20 | +0.20% | TWD 50.20 | TWD 51.60 | TWD 49.80 | 2.31M |
| 2026-06-03 | TWD 50.10 | -2.15% | TWD 50.10 | TWD 50.40 | TWD 49.10 | 3.93M |
| 2026-06-02 | TWD 51.20 | +0.20% | TWD 51.20 | TWD 51.50 | TWD 50.40 | 1.70M |
| 2026-06-01 | TWD 51.10 | +1.39% | TWD 50.70 | TWD 51.90 | TWD 49.85 | 2.79M |
| 2026-05-29 | TWD 50.40 | +1.41% | TWD 50.40 | TWD 50.90 | TWD 50.00 | 2.17M |
| 2026-05-28 | TWD 49.70 | -2.17% | TWD 50.80 | TWD 50.90 | TWD 49.70 | 2.79M |
| 2026-05-27 | TWD 50.80 | +0.20% | TWD 50.70 | TWD 51.10 | TWD 50.10 | 2.36M |
| 2026-05-26 | TWD 50.70 | -2.50% | TWD 52.20 | TWD 52.30 | TWD 50.40 | 2.73M |