Mr. Onion historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.900	36.900	36.900	36.900	67.091	0
2022-08-09	36.900	36.900	36.900	36.900	67.091	1,100
2022-08-08	36.900	36.900	36.900	36.900	67.091	550
2022-08-05	37.900	37.900	37.900	37.900	68.909	0
2022-08-04	37.900	37.900	37.900	37.900	68.909	0
2022-08-03	37.850	37.900	37.850	37.900	68.909	2,750
2022-08-02	37.800	37.850	37.800	37.850	68.818	7,700
2022-08-01	37.500	37.500	37.500	37.500	68.182	0
2022-07-29	37.500	37.500	37.500	37.500	68.182	0
2022-07-28	35.800	37.500	35.800	37.500	68.182	6,050
2022-07-27	37.500	37.500	37.500	37.500	68.182	0
2022-07-26	37.800	37.800	37.500	37.500	68.182	7,700
2022-07-25	36.000	36.000	36.000	36.000	65.455	1,650
2022-07-22	33.900	33.900	33.900	33.900	61.636	0
2022-07-21	33.300	33.900	32.000	33.900	61.636	3,850
2022-07-20	31.550	31.550	31.550	31.550	57.364	0
2022-07-19	31.550	31.550	31.550	31.550	57.364	0
2022-07-18	31.500	31.550	31.500	31.550	57.364	2,200
2022-07-15	31.200	31.200	31.200	31.200	56.727	2,750
2022-07-14	30.700	30.700	30.700	30.700	55.818	0
2022-07-13	30.700	30.700	30.700	30.700	55.818	0
2022-07-12	30.700	30.700	30.700	30.700	55.818	0
2022-07-11	30.700	30.700	30.700	30.700	55.818	2,200
2022-07-08	30.550	30.700	30.550	30.700	55.818	4,950
2022-07-07	30.500	30.500	30.500	30.500	55.455	550
2022-07-06	30.500	30.500	30.500	30.500	55.455	0
2022-07-05	30.500	30.500	30.500	30.500	55.455	0
2022-07-04	30.500	30.500	30.500	30.500	55.455	1,650
2022-07-01	30.500	30.500	30.500	30.500	55.455	2,750
2022-06-30	30.800	30.800	30.800	30.800	56.000	0
2022-06-29	30.800	30.800	30.800	30.800	56.000	0
2022-06-28	30.800	30.800	30.800	30.800	56.000	0
2022-06-27	30.500	30.800	30.500	30.800	56.000	3,850
2022-06-24	30.000	30.000	30.000	30.000	54.546	2,750
2022-06-23	30.500	30.500	30.500	30.500	55.455	3,300
2022-06-22	30.500	30.500	30.500	30.500	55.455	2,200
2022-06-21	30.500	30.500	30.500	30.500	55.455	0
2022-06-20	30.500	30.500	30.500	30.500	55.455	550
2022-06-17	30.300	30.500	30.300	30.500	55.455	1,100
2022-06-16	30.800	30.800	30.800	30.800	56.000	7,150
2022-06-15	30.800	30.800	30.800	30.800	56.000	1,100
2022-06-14	30.600	30.600	30.600	30.600	55.636	2,200
2022-06-13	30.600	30.600	30.600	30.600	55.636	1,650
2022-06-10	30.600	30.600	30.600	30.600	55.636	0
2022-06-09	30.500	30.600	30.500	30.600	55.636	4,950
2022-06-08	30.500	30.500	30.500	30.500	55.455	1,100
2022-06-07	28.800	28.800	28.800	28.800	52.364	0
2022-06-06	28.800	28.800	28.800	28.800	52.364	0
2022-06-02	28.800	28.800	28.800	28.800	52.364	550
2022-06-01	28.800	28.800	28.800	28.800	52.364	550
2022-05-31	28.200	28.200	28.200	28.200	51.273	2,200
2022-05-30	28.250	28.250	28.250	28.250	51.364	9,350
2022-05-27	28.300	28.300	28.100	28.100	51.091	1,100
2022-05-26	28.500	28.500	28.300	28.300	51.455	3,300
2022-05-25	28.200	30.000	28.200	29.500	53.636	7,700
2022-05-24	28.000	28.000	28.000	28.000	50.909	550
2022-05-23	26.200	26.200	26.200	26.200	47.636	0
2022-05-20	26.200	26.200	26.200	26.200	47.636	1,100
2022-05-19	26.200	26.200	26.100	26.100	47.455	1,650
2022-05-18	26.500	26.500	26.500	26.500	48.182	0

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.