Onyx Healthcare, Inc. 6569
TPEX · Taiwan · Technology Services
TWD 91.80+0.50 (+0.55%)
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 91.30 | -0.98% | TWD 91.20 | TWD 91.60 | TWD 91.20 | 8.18K |
| 2026-09-30 | TWD 92.20 | +0.22% | TWD 92.10 | TWD 92.20 | TWD 91.60 | 12.03K |
| 2026-09-29 | TWD 92.00 | -0.33% | TWD 92.00 | TWD 93.00 | TWD 91.60 | 36.02K |
| 2026-09-24 | TWD 92.30 | +0.33% | TWD 92.00 | TWD 92.30 | TWD 91.60 | 22.00K |
| 2026-09-23 | TWD 92.00 | +0.55% | TWD 91.50 | TWD 92.00 | TWD 91.30 | 14.00K |
| 2026-09-22 | TWD 91.50 | -0.54% | TWD 91.80 | TWD 91.90 | TWD 91.30 | 19.02K |
| 2026-09-21 | TWD 92.00 | +0.99% | TWD 91.60 | TWD 92.00 | TWD 91.40 | 25.30K |
| 2026-09-18 | TWD 91.10 | +0.89% | TWD 90.20 | TWD 91.10 | TWD 90.20 | 21.59K |
| 2026-09-17 | TWD 90.30 | -0.99% | TWD 89.70 | TWD 90.50 | TWD 89.70 | 12.00K |
| 2026-09-16 | TWD 91.20 | +1.45% | TWD 90.20 | TWD 91.20 | TWD 90.10 | 7.16K |
| 2026-09-15 | TWD 89.90 | -1.43% | TWD 90.50 | TWD 90.50 | TWD 89.90 | 13.00K |
| 2026-09-14 | TWD 91.20 | +1.00% | TWD 89.80 | TWD 91.20 | TWD 89.00 | 23.00K |
| 2026-09-11 | TWD 90.30 | -0.22% | TWD 89.20 | TWD 90.30 | TWD 89.20 | 27.01K |
| 2026-09-10 | TWD 90.50 | +0.56% | TWD 90.00 | TWD 90.50 | TWD 89.00 | 19.02K |
| 2026-09-09 | TWD 90.00 | -0.77% | TWD 90.70 | TWD 91.30 | TWD 89.80 | 69.36K |
| 2026-09-08 | TWD 90.70 | -0.33% | TWD 91.00 | TWD 91.20 | TWD 90.70 | 20.00K |
| 2026-09-07 | TWD 91.00 | -0.87% | TWD 90.80 | TWD 91.10 | TWD 89.70 | 84.04K |
| 2026-09-04 | TWD 91.80 | +0.88% | TWD 91.00 | TWD 91.80 | TWD 91.00 | 27.00K |
| 2026-09-03 | TWD 91.00 | -0.11% | TWD 91.20 | TWD 91.20 | TWD 90.80 | 34.10K |
| 2026-09-02 | TWD 91.10 | -0.98% | TWD 91.70 | TWD 92.00 | TWD 91.10 | 27.16K |
| 2026-09-01 | TWD 92.00 | +0.55% | TWD 91.50 | TWD 92.00 | TWD 91.40 | 31.00K |
| 2026-08-31 | TWD 91.50 | -1.19% | TWD 92.20 | TWD 92.20 | TWD 91.30 | 34.00K |
| 2026-08-28 | TWD 92.60 | -0.96% | TWD 93.20 | TWD 93.30 | TWD 92.50 | 31.01K |
| 2026-08-27 | TWD 93.50 | +1.85% | TWD 92.00 | TWD 94.20 | TWD 92.00 | 43.01K |
| 2026-08-26 | TWD 91.80 | +0.55% | TWD 91.30 | TWD 92.50 | TWD 91.30 | 38.05K |
| 2026-08-25 | TWD 91.30 | -1.30% | TWD 91.10 | TWD 91.30 | TWD 90.80 | 36.00K |
| 2026-08-24 | TWD 92.50 | -1.07% | TWD 93.50 | TWD 94.00 | TWD 92.50 | 40.00K |
| 2026-08-21 | TWD 93.50 | -0.43% | TWD 94.30 | TWD 94.30 | TWD 93.20 | 28.60K |
| 2026-08-20 | TWD 93.90 | +1.08% | TWD 93.50 | TWD 94.30 | TWD 93.20 | 60.04K |
| 2026-08-19 | TWD 92.90 | +1.09% | TWD 92.00 | TWD 93.40 | TWD 91.80 | 79.00K |
| 2026-08-18 | TWD 91.90 | -0.65% | TWD 91.00 | TWD 92.20 | TWD 90.00 | 187.00K |
| 2026-08-17 | TWD 92.50 | 0.00% | TWD 92.50 | TWD 93.30 | TWD 92.00 | 32.06K |
| 2026-08-14 | TWD 92.50 | -1.28% | TWD 93.10 | TWD 93.20 | TWD 92.20 | 73.00K |
| 2026-08-13 | TWD 93.70 | -1.58% | TWD 95.00 | TWD 95.00 | TWD 93.70 | 39.00K |
| 2026-08-12 | TWD 95.20 | +0.21% | TWD 95.90 | TWD 96.30 | TWD 94.80 | 43.00K |
| 2026-08-11 | TWD 95.00 | 0.00% | TWD 93.00 | TWD 95.90 | TWD 93.00 | 38.16K |
| 2026-08-10 | TWD 95.00 | -2.86% | TWD 96.90 | TWD 96.90 | TWD 92.00 | 139.00K |
| 2026-08-07 | TWD 97.80 | -0.61% | TWD 98.60 | TWD 99.00 | TWD 97.20 | 38.03K |
| 2026-08-06 | TWD 98.40 | +0.51% | TWD 97.90 | TWD 100.00 | TWD 97.00 | 118.01K |
| 2026-08-05 | TWD 97.90 | +2.30% | TWD 96.20 | TWD 98.50 | TWD 95.40 | 64.00K |
| 2026-08-04 | TWD 95.70 | -0.62% | TWD 96.50 | TWD 97.00 | TWD 95.10 | 41.02K |
| 2026-08-03 | TWD 96.30 | -0.93% | TWD 96.10 | TWD 96.50 | TWD 96.10 | 23.17K |
| 2026-07-31 | TWD 97.20 | +2.10% | TWD 99.00 | TWD 99.00 | TWD 96.10 | 30.15K |
| 2026-07-30 | TWD 95.20 | -2.16% | TWD 96.90 | TWD 97.70 | TWD 94.10 | 84.05K |
| 2026-07-29 | TWD 97.30 | -3.18% | TWD 100.00 | TWD 101.00 | TWD 94.90 | 62.03K |
| 2026-07-28 | TWD 100.50 | -3.37% | TWD 103.00 | TWD 103.00 | TWD 100.00 | 39.00K |
| 2026-07-27 | TWD 104.00 | 0.00% | TWD 104.50 | TWD 104.50 | TWD 103.50 | 24.00K |
| 2026-07-24 | TWD 104.00 | -0.95% | TWD 105.00 | TWD 106.50 | TWD 103.00 | 57.12K |
| 2026-07-23 | TWD 105.00 | +3.96% | TWD 104.00 | TWD 107.50 | TWD 102.00 | 115.01K |
| 2026-07-22 | TWD 101.00 | +0.50% | TWD 102.00 | TWD 102.00 | TWD 99.80 | 44.12K |
| 2026-07-21 | TWD 100.50 | +1.72% | TWD 99.10 | TWD 101.50 | TWD 99.10 | 34.40K |
| 2026-07-20 | TWD 98.80 | +0.82% | TWD 98.00 | TWD 99.60 | TWD 97.00 | 76.15K |
| 2026-07-17 | TWD 98.00 | -2.49% | TWD 99.80 | TWD 100.50 | TWD 96.10 | 72.22K |
| 2026-07-16 | TWD 100.50 | +0.70% | TWD 99.80 | TWD 101.50 | TWD 99.80 | 31.17K |
| 2026-07-15 | TWD 99.80 | -0.20% | TWD 100.00 | TWD 100.00 | TWD 98.60 | 35.13K |
| 2026-07-14 | TWD 100.00 | -1.96% | TWD 102.00 | TWD 102.00 | TWD 98.20 | 65.30K |
| 2026-07-13 | TWD 102.00 | -4.23% | TWD 106.50 | TWD 106.50 | TWD 101.50 | 80.77K |
| 2026-07-10 | TWD 106.50 | 0.00% | TWD 106.50 | TWD 106.50 | TWD 106.50 | 0 |
| 2026-07-09 | TWD 106.50 | +0.95% | TWD 109.50 | TWD 109.50 | TWD 105.50 | 43.30K |
| 2026-07-08 | TWD 105.50 | -3.21% | TWD 111.00 | TWD 112.00 | TWD 104.50 | 80.06K |
| 2026-07-07 | TWD 109.00 | +1.40% | TWD 110.50 | TWD 112.50 | TWD 108.50 | 138.12K |
| 2026-07-06 | TWD 107.50 | +1.90% | TWD 106.50 | TWD 108.50 | TWD 106.00 | 56.10K |
| 2026-07-03 | TWD 105.50 | +0.96% | TWD 106.00 | TWD 108.50 | TWD 104.50 | 77.14K |
| 2026-07-02 | TWD 104.50 | +0.48% | TWD 103.50 | TWD 105.00 | TWD 103.00 | 31.01K |
| 2026-07-01 | TWD 104.00 | -1.89% | TWD 105.00 | TWD 105.00 | TWD 103.50 | 37.04K |
| 2026-06-30 | TWD 106.00 | 0.00% | TWD 103.00 | TWD 106.00 | TWD 103.00 | 35.10K |
| 2026-06-29 | TWD 106.00 | -1.40% | TWD 106.50 | TWD 110.00 | TWD 106.00 | 89.01K |
| 2026-06-26 | TWD 107.50 | -4.02% | TWD 110.00 | TWD 110.00 | TWD 107.50 | 99.03K |
| 2026-06-25 | TWD 112.00 | +0.45% | TWD 114.00 | TWD 114.00 | TWD 110.50 | 36.08K |
| 2026-06-24 | TWD 111.50 | -0.89% | TWD 112.00 | TWD 113.00 | TWD 111.50 | 24.17K |
| 2026-06-23 | TWD 112.50 | 0.00% | TWD 112.00 | TWD 113.00 | TWD 110.00 | 172.01K |
| 2026-06-22 | TWD 112.50 | -2.17% | TWD 116.00 | TWD 116.00 | TWD 111.00 | 133.49K |
| 2026-06-18 | TWD 115.00 | +0.88% | TWD 114.50 | TWD 115.00 | TWD 112.50 | 96.15K |
| 2026-06-17 | TWD 114.00 | 0.00% | TWD 114.50 | TWD 114.50 | TWD 113.00 | 53.06K |
| 2026-06-16 | TWD 114.00 | 0.00% | TWD 112.50 | TWD 116.50 | TWD 112.50 | 56.20K |
| 2026-06-15 | TWD 114.00 | +0.88% | TWD 114.00 | TWD 115.50 | TWD 113.00 | 86.16K |
| 2026-06-12 | TWD 113.00 | +0.89% | TWD 114.50 | TWD 114.50 | TWD 112.00 | 47.15K |
| 2026-06-11 | TWD 112.00 | -3.03% | TWD 116.00 | TWD 116.00 | TWD 110.00 | 183.11K |
| 2026-06-10 | TWD 115.50 | -5.71% | TWD 128.00 | TWD 129.00 | TWD 115.00 | 408.35K |
| 2026-06-09 | TWD 122.50 | +9.87% | TWD 116.50 | TWD 122.50 | TWD 114.00 | 229.20K |
| 2026-06-08 | TWD 111.50 | 0.00% | TWD 103.00 | TWD 112.50 | TWD 103.00 | 132.20K |
| 2026-06-05 | TWD 111.50 | 0.00% | TWD 111.50 | TWD 113.50 | TWD 108.00 | 225.00K |
| 2026-06-04 | TWD 111.50 | +5.69% | TWD 104.50 | TWD 113.50 | TWD 103.00 | 270.14K |
| 2026-06-03 | TWD 105.50 | +4.46% | TWD 104.00 | TWD 107.00 | TWD 101.00 | 229.41K |
| 2026-06-02 | TWD 101.00 | -1.46% | TWD 104.50 | TWD 104.50 | TWD 101.00 | 30.44K |
| 2026-06-01 | TWD 102.50 | +1.99% | TWD 101.00 | TWD 105.50 | TWD 101.00 | 153.40K |
| 2026-05-29 | TWD 100.50 | +1.62% | TWD 97.70 | TWD 101.50 | TWD 97.70 | 77.10K |
| 2026-05-28 | TWD 98.90 | +0.82% | TWD 98.30 | TWD 99.30 | TWD 95.90 | 104.02K |
| 2026-05-27 | TWD 98.10 | +2.08% | TWD 96.20 | TWD 99.20 | TWD 96.10 | 105.00K |
| 2026-05-26 | TWD 96.10 | +1.69% | TWD 95.00 | TWD 97.30 | TWD 95.00 | 113.02K |