Mr. Onion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 26.500 | 26.500 | 26.500 | 26.500 | 48.182 | 0 |
| 2022-05-16 | 27.100 | 27.100 | 26.500 | 26.500 | 48.182 | 2,200 |
| 2022-05-13 | 25.600 | 25.600 | 25.600 | 25.600 | 46.546 | 0 |
| 2022-05-12 | 25.600 | 25.600 | 25.600 | 25.600 | 46.546 | 1,100 |
| 2022-05-11 | 25.800 | 25.800 | 25.800 | 25.800 | 46.909 | 0 |
| 2022-05-10 | 25.800 | 25.800 | 25.800 | 25.800 | 46.909 | 0 |
| 2022-05-09 | 25.800 | 25.800 | 25.800 | 25.800 | 46.909 | 0 |
| 2022-05-06 | 25.800 | 25.800 | 25.800 | 25.800 | 46.909 | 550 |
| 2022-05-05 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 0 |
| 2022-05-04 | 28.000 | 28.000 | 26.000 | 26.000 | 47.273 | 2,750 |
| 2022-05-03 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 0 |
| 2022-04-29 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 0 |
| 2022-04-28 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 550 |
| 2022-04-27 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 2,200 |
| 2022-04-26 | 27.000 | 27.000 | 27.000 | 27.000 | 49.091 | 550 |
| 2022-04-25 | 24.900 | 24.900 | 24.900 | 24.900 | 45.273 | 550 |
| 2022-04-22 | 25.600 | 25.600 | 25.600 | 25.600 | 46.546 | 550 |
| 2022-04-21 | 27.500 | 27.500 | 26.100 | 26.100 | 47.455 | 1,650 |
| 2022-04-20 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 0 |
| 2022-04-19 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 0 |
| 2022-04-18 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 0 |
| 2022-04-15 | 26.000 | 26.000 | 26.000 | 26.000 | 47.273 | 550 |
| 2022-04-14 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 0 |
| 2022-04-13 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 0 |
| 2022-04-12 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 0 |
| 2022-04-11 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 0 |
| 2022-04-08 | 25.550 | 25.550 | 25.550 | 25.550 | 46.455 | 1,100 |
| 2022-04-07 | 24.500 | 24.500 | 24.500 | 24.500 | 44.546 | 0 |
| 2022-04-06 | 24.500 | 24.500 | 24.500 | 24.500 | 44.546 | 550 |
| 2022-04-01 | 23.800 | 23.800 | 23.800 | 23.800 | 43.273 | 550 |
| 2022-03-31 | 23.600 | 23.600 | 23.600 | 23.600 | 42.909 | 0 |
| 2022-03-30 | 23.600 | 23.600 | 23.600 | 23.600 | 42.909 | 0 |
| 2022-03-29 | 23.600 | 23.600 | 23.600 | 23.600 | 42.909 | 550 |
| 2022-03-28 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 0 |
| 2022-03-25 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 0 |
| 2022-03-24 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 0 |
| 2022-03-23 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 19,250 |
| 2022-03-22 | 24.000 | 24.000 | 23.500 | 23.500 | 42.727 | 4,950 |
| 2022-03-21 | 23.900 | 23.900 | 23.900 | 23.900 | 43.455 | 0 |
| 2022-03-18 | 23.900 | 23.900 | 23.900 | 23.900 | 43.455 | 0 |
| 2022-03-17 | 23.900 | 23.900 | 23.900 | 23.900 | 43.455 | 1,100 |
| 2022-03-16 | 23.550 | 23.850 | 23.550 | 23.850 | 43.364 | 1,100 |
| 2022-03-15 | 23.850 | 23.850 | 23.850 | 23.850 | 43.364 | 550 |
| 2022-03-14 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 13,750 |
| 2022-03-11 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 47,300 |
| 2022-03-10 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 1,650 |
| 2022-03-09 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 0 |
| 2022-03-08 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 16,500 |
| 2022-03-07 | 23.500 | 23.500 | 23.500 | 23.500 | 42.727 | 44,000 |
| 2022-03-04 | 25.000 | 25.000 | 24.100 | 24.100 | 43.818 | 41,800 |
| 2022-03-03 | 25.000 | 25.000 | 25.000 | 25.000 | 45.455 | 22,000 |
| 2022-03-02 | 27.100 | 27.100 | 27.100 | 27.100 | 49.273 | 0 |
| 2022-03-01 | 28.500 | 28.500 | 27.100 | 27.100 | 49.273 | 26,400 |
| 2022-02-25 | 28.500 | 28.500 | 28.500 | 28.500 | 51.818 | 18,150 |
| 2022-02-24 | 25.100 | 28.450 | 25.100 | 28.450 | 51.727 | 9,900 |
| 2022-02-23 | 22.050 | 26.450 | 22.050 | 25.900 | 47.091 | 28,050 |
| 2022-02-22 | 24.500 | 24.600 | 24.500 | 24.500 | 44.546 | 108,900 |
| 2022-02-21 | 24.500 | 24.600 | 24.500 | 24.600 | 44.727 | 24,200 |
| 2022-02-18 | 24.500 | 25.000 | 24.100 | 24.100 | 43.818 | 27,500 |
| 2022-02-17 | 26.050 | 26.050 | 24.500 | 24.500 | 44.546 | 34,650 |
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.