Onyx Healthcare, Inc.(TW:6569)
NT$79.60-0.80 (-1.00%)
TW:6569
Onyx Healthcare, Inc. historical prices
NT$79.60
At close:-0.80 (-1.00%)
Onyx Healthcare, Inc. (6569) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 80.10 | 80.10 | 77.90 | 79.60 | 79.60 | -1.00% | 44,253 | 1.49 |
| Nov 10, 2026 | 81.20 | 81.90 | 80.30 | 80.40 | 80.40 | -1.47% | 26,754 | 0.89 |
| Nov 09, 2026 | 82.00 | 82.20 | 81.00 | 81.20 | 81.20 | -0.49% | 53,799 | 1.81 |
| Nov 06, 2026 | 86.40 | 86.40 | 79.80 | 81.60 | 81.60 | -5.56% | 61,072 | 2.08 |
| Nov 05, 2026 | 87.90 | 88.00 | 86.30 | 86.40 | 86.40 | -1.26% | 16,578 | 0.53 |
| Nov 04, 2026 | 87.20 | 87.50 | 86.90 | 87.50 | 87.50 | +0.46% | 20,805 | 0.66 |
| Nov 03, 2026 | 88.20 | 88.70 | 87.00 | 87.10 | 87.10 | -0.80% | 26,629 | 0.80 |
| Nov 02, 2026 | 87.70 | 88.30 | 87.60 | 87.80 | 87.80 | +0.34% | 7,415 | 0.22 |
| Oct 30, 2026 | 89.10 | 89.10 | 87.10 | 87.50 | 87.50 | -3.74% | 73,244 | 2.18 |
| Oct 29, 2026 | 90.90 | 90.90 | 89.50 | 90.90 | 90.90 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 91.30 | 91.30 | 90.90 | 90.90 | 90.90 | +1.91% | 4,117 | 0.12 |
| Oct 27, 2026 | 89.00 | 89.20 | 89.00 | 89.20 | 89.20 | -0.56% | 10,589 | 0.30 |
| Oct 26, 2026 | 89.70 | 90.50 | 89.70 | 89.70 | 89.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 89.70 | 90.50 | 89.70 | 89.70 | 89.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 90.00 | 90.50 | 89.70 | 89.70 | 89.70 | -0.11% | 20,257 | 0.54 |
| Oct 21, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | +0.34% | 1,602 | 0.04 |
| Oct 20, 2026 | 89.70 | 89.70 | 89.50 | 89.50 | 89.50 | -0.11% | 5,276 | 0.13 |
| Oct 19, 2026 | 90.20 | 90.20 | 89.00 | 89.60 | 89.60 | -0.67% | 61,454 | 1.55 |
| Oct 16, 2026 | 90.30 | 90.60 | 90.00 | 90.20 | 90.20 | +0.22% | 21,409 | 0.54 |
| Oct 15, 2026 | 90.70 | 90.70 | 90.00 | 90.00 | 90.00 | -0.66% | 10,976 | 0.27 |
| Oct 14, 2026 | 90.00 | 90.60 | 90.00 | 90.60 | 90.60 | +0.67% | 9,827 | 0.23 |
| Oct 13, 2026 | 90.00 | 90.30 | 89.80 | 90.00 | 90.00 | -0.66% | 21,476 | 0.51 |
| Oct 12, 2026 | 91.40 | 91.40 | 90.40 | 90.60 | 90.60 | -0.88% | 28,578 | 0.67 |
| Oct 09, 2026 | 91.40 | 92.10 | 91.10 | 91.40 | 91.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 92.10 | 92.10 | 91.10 | 91.40 | 91.40 | +0.44% | 29,327 | 0.66 |
| Oct 07, 2026 | 91.80 | 91.80 | 90.90 | 91.00 | 91.00 | -0.66% | 28,630 | 0.65 |
| Oct 06, 2026 | 91.70 | 92.10 | 91.20 | 91.60 | 91.60 | -0.11% | 17,706 | 0.40 |
| Oct 05, 2026 | 92.00 | 92.10 | 91.70 | 91.70 | 91.70 | -0.11% | 16,863 | 0.37 |
| Oct 02, 2026 | 91.40 | 91.80 | 91.30 | 91.80 | 91.80 | +0.55% | 7,886 | 0.17 |
| Oct 01, 2026 | 91.20 | 91.60 | 91.20 | 91.30 | 91.30 | -0.98% | 9,470 | 0.20 |
| Sep 30, 2026 | 92.10 | 92.20 | 91.60 | 92.20 | 92.20 | +0.22% | 14,952 | 0.30 |
| Sep 29, 2026 | 92.00 | 93.00 | 91.60 | 92.00 | 92.00 | -0.33% | 36,407 | 0.74 |
| Sep 28, 2026 | 92.30 | 92.30 | 91.60 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 92.30 | 92.30 | 91.60 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 92.00 | 92.30 | 91.60 | 92.30 | 92.30 | +0.33% | 23,548 | 0.46 |
| Sep 23, 2026 | 91.50 | 92.00 | 91.30 | 92.00 | 92.00 | +0.55% | 14,301 | 0.27 |
| Sep 22, 2026 | 91.80 | 91.90 | 91.30 | 91.50 | 91.50 | -0.54% | 20,068 | 0.38 |
| Sep 21, 2026 | 91.60 | 92.00 | 91.40 | 92.00 | 92.00 | +0.99% | 26,105 | 0.49 |
| Sep 18, 2026 | 90.20 | 91.10 | 90.20 | 91.10 | 91.10 | +0.89% | 22,876 | 0.41 |
| Sep 17, 2026 | 89.70 | 90.50 | 89.70 | 90.30 | 90.30 | -0.99% | 12,404 | 0.22 |
| Sep 16, 2026 | 90.20 | 91.20 | 90.10 | 91.20 | 91.20 | +1.45% | 7,394 | 0.13 |
| Sep 15, 2026 | 90.50 | 90.50 | 89.90 | 89.90 | 89.90 | -1.43% | 13,591 | 0.23 |
| Sep 14, 2026 | 89.80 | 91.20 | 89.00 | 91.20 | 91.20 | +1.00% | 23,687 | 0.40 |
| Sep 11, 2026 | 89.20 | 90.30 | 89.20 | 90.30 | 90.30 | -0.22% | 28,236 | 0.47 |
| Sep 10, 2026 | 90.00 | 90.50 | 89.00 | 90.50 | 90.50 | +0.56% | 22,237 | 0.37 |
| Sep 09, 2026 | 90.70 | 91.30 | 89.80 | 90.00 | 90.00 | -0.77% | 71,518 | 1.18 |
| Sep 08, 2026 | 91.00 | 91.20 | 90.70 | 90.70 | 90.70 | -0.33% | 21,786 | 0.34 |
| Sep 07, 2026 | 90.80 | 91.10 | 89.70 | 91.00 | 91.00 | -0.87% | 86,517 | 1.26 |
| Sep 04, 2026 | 91.00 | 91.80 | 91.00 | 91.80 | 91.80 | +0.88% | 27,235 | 0.38 |
| Sep 03, 2026 | 91.20 | 91.20 | 90.80 | 91.00 | 91.00 | -0.11% | 36,614 | 0.50 |
