Oneness Biotech Co., Ltd.(TW:4743)
NT$46.25-0.85 (-1.80%)
TW:4743
Oneness Biotech Co., Ltd. historical prices
NT$46.25
At close:-0.85 (-1.80%)
Oneness Biotech Co., Ltd. (4743) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.90 | 46.90 | 45.80 | 46.25 | 46.25 | -1.80% | 1,042,533 | 0.84 |
| Nov 10, 2026 | 46.65 | 47.80 | 46.20 | 47.10 | 47.10 | +4.78% | 1,665,196 | 1.35 |
| Nov 09, 2026 | 45.00 | 47.20 | 44.80 | 46.50 | 46.50 | +3.45% | 1,726,153 | 1.40 |
| Nov 06, 2026 | 40.10 | 45.25 | 40.10 | 44.95 | 44.95 | +1.47% | 3,081,050 | 2.53 |
| Nov 05, 2026 | 45.00 | 46.35 | 44.30 | 44.30 | 44.30 | +0.23% | 1,806,218 | 1.50 |
| Nov 04, 2026 | 46.15 | 46.45 | 43.65 | 44.20 | 44.20 | -1.12% | 1,653,163 | 1.39 |
| Nov 03, 2026 | 46.50 | 46.50 | 44.50 | 44.70 | 44.70 | -4.49% | 1,305,444 | 1.09 |
| Nov 02, 2026 | 45.50 | 47.10 | 45.35 | 46.80 | 46.80 | +2.18% | 711,457 | 0.58 |
| Oct 30, 2026 | 47.00 | 47.00 | 45.35 | 45.80 | 45.80 | -2.55% | 849,424 | 0.68 |
| Oct 29, 2026 | 47.00 | 47.65 | 46.80 | 47.00 | 47.00 | +0.32% | 757,973 | 0.59 |
| Oct 28, 2026 | 47.90 | 48.05 | 46.80 | 46.85 | 46.85 | -1.68% | 1,031,920 | 0.79 |
| Oct 27, 2026 | 48.90 | 48.90 | 47.10 | 47.65 | 47.65 | -1.04% | 1,104,951 | 0.84 |
| Oct 26, 2026 | 48.15 | 48.15 | 48.10 | 48.15 | 48.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.15 | 48.15 | 48.10 | 48.15 | 48.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.55 | 49.20 | 48.05 | 48.15 | 48.15 | -0.52% | 897,984 | 0.63 |
| Oct 21, 2026 | 48.25 | 49.05 | 48.25 | 48.40 | 48.40 | +0.52% | 780,265 | 0.53 |
| Oct 20, 2026 | 48.10 | 48.50 | 48.05 | 48.15 | 48.15 | -0.62% | 670,838 | 0.46 |
| Oct 19, 2026 | 50.00 | 50.00 | 48.15 | 48.45 | 48.45 | -2.12% | 1,301,868 | 0.88 |
| Oct 16, 2026 | 48.80 | 50.30 | 48.65 | 49.50 | 49.50 | +2.91% | 2,153,544 | 1.46 |
| Oct 15, 2026 | 47.65 | 48.40 | 47.20 | 48.10 | 48.10 | 0.00% | 1,142,624 | 0.77 |
| Oct 14, 2026 | 48.10 | 48.70 | 47.70 | 48.10 | 48.10 | +1.16% | 776,336 | 0.51 |
| Oct 13, 2026 | 49.75 | 49.80 | 47.55 | 47.55 | 47.55 | -3.45% | 1,725,728 | 1.14 |
| Oct 12, 2026 | 49.00 | 50.10 | 48.20 | 49.25 | 49.25 | +2.39% | 2,513,804 | 1.68 |
| Oct 09, 2026 | 48.10 | 48.40 | 47.10 | 48.10 | 48.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.35 | 48.40 | 47.10 | 48.10 | 48.10 | +2.12% | 1,410,382 | 0.87 |
| Oct 07, 2026 | 48.10 | 49.30 | 47.10 | 47.10 | 47.10 | -2.08% | 1,802,789 | 1.14 |
| Oct 06, 2026 | 48.50 | 49.10 | 47.20 | 48.10 | 48.10 | +2.12% | 2,866,588 | 1.81 |
| Oct 05, 2026 | 47.30 | 49.60 | 46.65 | 47.10 | 47.10 | -0.11% | 3,199,726 | 1.98 |
| Oct 02, 2026 | 45.85 | 47.15 | 45.70 | 47.15 | 47.15 | +2.84% | 1,041,277 | 0.62 |
| Oct 01, 2026 | 47.15 | 47.25 | 45.65 | 45.85 | 45.85 | -2.76% | 1,298,817 | 0.67 |
| Sep 30, 2026 | 45.85 | 47.35 | 45.40 | 47.15 | 47.15 | +3.17% | 2,001,345 | 0.96 |
| Sep 29, 2026 | 45.00 | 46.30 | 44.80 | 45.70 | 45.70 | +2.12% | 1,053,024 | 0.50 |
| Sep 28, 2026 | 44.75 | 45.05 | 44.30 | 44.75 | 44.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.75 | 45.05 | 44.30 | 44.75 | 44.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.00 | 45.05 | 44.30 | 44.75 | 44.75 | -0.89% | 627,284 | 0.28 |
| Sep 23, 2026 | 44.55 | 45.40 | 44.55 | 45.15 | 45.15 | +1.69% | 1,050,501 | 0.46 |
| Sep 22, 2026 | 44.75 | 45.15 | 44.40 | 44.40 | 44.40 | -0.78% | 706,432 | 0.30 |
| Sep 21, 2026 | 44.00 | 44.80 | 43.90 | 44.75 | 44.75 | +1.70% | 765,945 | 0.33 |
| Sep 18, 2026 | 44.65 | 44.95 | 43.90 | 44.00 | 44.00 | -1.35% | 1,352,401 | 0.57 |
| Sep 17, 2026 | 44.40 | 44.80 | 44.25 | 44.60 | 44.60 | +0.90% | 747,127 | 0.32 |
| Sep 16, 2026 | 44.10 | 44.20 | 43.50 | 44.20 | 44.20 | +1.61% | 541,264 | 0.23 |
| Sep 15, 2026 | 43.90 | 44.40 | 43.25 | 43.50 | 43.50 | +0.12% | 731,760 | 0.31 |
| Sep 14, 2026 | 43.80 | 43.80 | 43.00 | 43.45 | 43.45 | -1.03% | 833,834 | 0.35 |
| Sep 11, 2026 | 45.35 | 45.85 | 43.85 | 43.90 | 43.90 | -3.62% | 1,635,492 | 0.69 |
| Sep 10, 2026 | 45.75 | 45.90 | 45.30 | 45.55 | 45.55 | -0.55% | 616,393 | 0.26 |
| Sep 09, 2026 | 47.50 | 47.50 | 45.60 | 45.80 | 45.80 | -2.45% | 1,326,142 | 0.55 |
| Sep 08, 2026 | 45.70 | 46.95 | 45.50 | 46.95 | 46.95 | +2.96% | 1,643,918 | 0.68 |
| Sep 07, 2026 | 45.10 | 45.85 | 44.55 | 45.60 | 45.60 | +2.13% | 949,660 | 0.39 |
| Sep 04, 2026 | 45.15 | 45.15 | 43.85 | 44.65 | 44.65 | -0.22% | 1,092,147 | 0.45 |
| Sep 03, 2026 | 45.50 | 45.60 | 44.75 | 44.75 | 44.75 | -4.07% | 1,834,821 | 0.75 |
