Taiwan - Delayed Quote TWD

Onano Industrial Corp. (6405.TW)

Compare
31.90 -0.25 (-0.78%)
At close: 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 32.15 32.20 31.70 31.90 31.90 236,564
Jan 7, 2025 32.85 33.55 31.80 32.15 32.15 673,000
Jan 6, 2025 31.80 33.25 31.80 32.85 32.85 1,040,030
Jan 3, 2025 31.90 32.20 31.25 31.40 31.40 424,100
Jan 2, 2025 32.30 32.80 31.85 31.85 31.85 456,099
Dec 31, 2024 32.85 32.85 32.00 32.15 32.15 399,008
Dec 30, 2024 32.70 33.55 32.25 32.55 32.55 520,041
Dec 27, 2024 34.25 34.35 32.80 32.90 32.90 753,200
Dec 26, 2024 34.75 36.15 33.60 33.90 33.90 1,751,160
Dec 25, 2024 33.75 34.65 33.45 34.35 34.35 1,019,200
Dec 24, 2024 33.95 34.80 33.20 33.35 33.35 886,200
Dec 23, 2024 32.80 35.00 32.80 33.80 33.80 1,213,300
Dec 20, 2024 33.15 33.65 32.00 32.60 32.60 784,138
Dec 19, 2024 32.90 33.50 32.90 33.05 33.05 395,200
Dec 18, 2024 33.85 34.30 33.20 33.85 33.85 675,000
Dec 17, 2024 33.85 34.30 33.50 33.85 33.85 539,005
Dec 16, 2024 34.45 34.50 33.35 33.65 33.65 897,300
Dec 13, 2024 35.70 35.70 34.10 34.60 34.60 1,285,053
Dec 12, 2024 35.35 37.65 35.35 35.60 35.60 2,442,156
Dec 11, 2024 35.20 35.70 35.00 35.05 35.05 529,649
Dec 10, 2024 35.10 37.00 35.00 35.70 35.70 1,516,900
Dec 9, 2024 36.15 36.20 35.00 35.15 35.15 985,110
Dec 6, 2024 37.00 37.15 35.75 36.15 36.15 1,449,201
Dec 5, 2024 38.50 38.80 37.05 37.25 37.25 1,290,357
Dec 4, 2024 38.95 40.25 38.00 38.15 38.15 1,644,118
Dec 3, 2024 37.60 39.50 37.05 39.00 39.00 1,783,031
Dec 2, 2024 39.70 39.70 37.30 37.30 37.30 1,538,775
Nov 29, 2024 38.30 40.20 38.30 39.10 39.10 2,146,052
Nov 28, 2024 40.30 40.30 38.30 38.55 38.55 2,157,550
Nov 27, 2024 43.30 43.80 40.20 40.40 40.40 1,991,200
Nov 26, 2024 44.25 44.25 43.10 43.10 43.10 1,082,122
Nov 25, 2024 43.70 44.85 43.30 43.85 43.85 1,895,150
Nov 22, 2024 44.60 45.95 43.70 43.95 43.95 3,424,290
Nov 21, 2024 43.60 44.70 43.05 43.80 43.80 2,042,300
Nov 20, 2024 43.85 43.85 43.85 43.85 43.85 3,165,995
Nov 19, 2024 42.95 46.30 42.95 45.20 45.20 9,477,102
Nov 18, 2024 44.75 45.70 42.75 43.00 43.00 6,840,096
Nov 15, 2024 49.40 49.90 44.50 44.50 44.50 16,999,649
Nov 14, 2024 45.40 49.40 44.35 49.40 49.40 16,653,802
Nov 13, 2024 45.75 46.55 44.85 44.95 44.95 2,165,105
Nov 12, 2024 45.20 47.95 45.10 45.65 45.65 6,301,212
Nov 11, 2024 47.05 47.05 45.00 45.20 45.20 2,912,131
Nov 8, 2024 48.35 49.95 45.50 47.80 47.80 8,681,090
Nov 7, 2024 47.15 48.70 46.15 47.50 47.50 3,693,663
Nov 6, 2024 48.50 51.60 47.00 47.15 47.15 19,522,321
Nov 5, 2024 43.80 47.85 43.70 47.85 47.85 6,960,056
Nov 4, 2024 44.65 44.75 43.50 43.50 43.50 1,506,400
Nov 1, 2024 43.00 45.20 42.60 44.60 44.60 2,418,333
Oct 30, 2024 45.00 46.50 43.50 43.65 43.65 4,477,150
Oct 29, 2024 44.60 46.50 43.35 45.00 45.00 5,917,701
Oct 28, 2024 47.35 47.35 44.25 44.60 44.60 5,157,121
Oct 25, 2024 49.00 52.70 47.50 47.50 47.50 17,654,110
Oct 24, 2024 49.40 49.45 46.25 48.40 48.40 11,371,394
Oct 23, 2024 49.55 51.40 48.80 49.55 49.55 54,322,203
Oct 22, 2024 44.50 48.55 44.20 48.55 48.55 25,791,291
Oct 21, 2024 41.25 44.15 40.55 44.15 44.15 8,969,160
Oct 18, 2024 40.00 42.30 38.30 40.15 40.15 7,188,334
Oct 17, 2024 39.80 41.55 38.65 39.00 39.00 3,542,285
Oct 16, 2024 38.70 39.95 38.20 39.40 39.40 2,959,097
Oct 15, 2024 39.25 39.60 38.05 38.65 38.65 2,614,573
Oct 14, 2024 37.70 39.80 36.50 39.00 39.00 5,658,401
Oct 11, 2024 39.70 40.10 37.20 37.25 37.25 5,014,720
Oct 9, 2024 41.00 44.40 40.50 40.75 40.75 11,231,551
Oct 8, 2024 43.85 43.85 40.25 40.40 40.40 8,421,243
Oct 7, 2024 40.90 44.20 40.75 44.20 44.20 10,648,179
Oct 4, 2024 41.00 42.35 39.70 40.20 40.20 5,083,100
Oct 1, 2024 40.25 42.45 38.40 40.90 40.90 5,889,100
Sep 30, 2024 40.60 41.00 39.00 39.70 39.70 3,074,190
Sep 27, 2024 42.30 45.00 41.00 41.00 41.00 11,029,021
Sep 26, 2024 40.50 43.75 40.30 41.20 41.20 11,045,021
Sep 25, 2024 41.35 41.50 39.95 40.90 40.90 5,638,609
Sep 24, 2024 43.60 44.35 39.35 40.00 40.00 20,230,164
Sep 23, 2024 40.10 42.60 40.00 42.60 42.60 12,124,039
Sep 20, 2024 36.05 38.75 35.45 38.75 38.75 4,493,080
Sep 19, 2024 35.40 35.60 34.55 35.25 35.25 2,587,810
Sep 18, 2024 34.55 37.00 34.40 35.15 35.15 5,128,500
Sep 16, 2024 36.70 37.20 34.50 34.80 34.80 11,182,063
Sep 13, 2024 32.90 35.65 32.60 35.65 35.65 10,967,855
Sep 12, 2024 33.50 33.65 32.40 32.45 32.45 3,196,001
Sep 11, 2024 33.95 34.00 32.05 32.60 32.60 5,031,322
Sep 10, 2024 37.15 37.40 33.00 33.10 33.10 7,507,578
Sep 9, 2024 37.80 39.05 36.30 36.30 36.30 8,928,189
Sep 6, 2024 43.50 45.20 39.40 39.40 39.40 43,197,487
Sep 5, 2024 41.50 41.55 39.65 41.55 41.55 7,235,750
Sep 4, 2024 33.70 37.80 32.75 37.80 37.80 12,034,741
Sep 3, 2024 31.80 34.40 31.55 34.40 34.40 6,024,842
Sep 2, 2024 30.00 32.00 29.80 31.30 31.30 5,138,100
Aug 30, 2024 31.50 33.80 29.25 29.95 29.95 9,415,000
Aug 29, 2024 30.75 31.80 30.45 30.75 30.75 3,832,546
Aug 28, 2024 28.75 31.65 28.75 31.65 31.65 7,828,400
Aug 27, 2024 27.25 29.70 27.05 28.80 28.80 3,413,223
Aug 26, 2024 28.00 28.50 26.50 27.60 27.60 2,325,200
Aug 23, 2024 25.90 27.80 25.70 27.20 27.20 4,184,250
Aug 22, 2024 23.35 25.40 23.15 25.40 25.40 884,000
Aug 21, 2024 23.00 23.20 22.95 23.10 23.10 70,000
Aug 20, 2024 23.80 23.80 23.20 23.20 23.20 48,072
Aug 19, 2024 23.05 24.10 23.00 23.10 23.10 211,000
Aug 16, 2024 23.10 23.50 23.00 23.30 23.30 138,000
Aug 15, 2024 23.05 23.30 22.75 22.95 22.95 101,000
Aug 14, 2024 23.05 23.30 22.95 23.00 23.00 74,025
Aug 13, 2024 22.90 23.20 22.90 22.95 22.95 64,000
Aug 12, 2024 23.20 23.40 22.80 23.00 23.00 35,000
Aug 9, 2024 23.45 23.45 22.60 22.95 22.95 120,000
Aug 8, 2024 22.70 23.00 22.05 23.00 23.00 68,010
Aug 7, 2024 22.25 23.30 22.25 23.00 23.00 92,004
Aug 6, 2024 22.50 22.95 21.50 22.30 22.30 216,000
Aug 5, 2024 23.50 23.50 21.80 22.00 22.00 356,010
Aug 2, 2024 24.50 24.65 24.15 24.20 24.20 73,000
Aug 1, 2024 24.80 25.20 24.75 25.10 25.10 155,000
Jul 31, 2024 24.15 24.90 24.15 24.75 24.75 114,010
Jul 30, 2024 24.05 24.75 23.70 24.75 24.75 99,000
Jul 29, 2024 25.30 25.30 24.25 24.50 24.50 80,000
Jul 26, 2024 24.65 25.15 24.65 25.10 25.10 60,000
Jul 23, 2024 25.50 25.65 25.05 25.50 25.50 448,000
Jul 22, 2024 25.55 25.65 24.65 25.65 25.65 193,000
Jul 19, 2024 27.00 27.00 25.35 25.50 25.50 478,090
Jul 18, 2024 26.90 27.25 26.65 26.90 26.90 420,000
Jul 17, 2024 26.30 28.50 25.80 26.90 26.90 1,676,011
Jul 16, 2024 0.10 Dividend
Jul 16, 2024 26.60 26.60 26.25 26.30 26.30 109,000
Jul 15, 2024 26.85 26.95 26.65 26.70 26.60 161,100
Jul 12, 2024 27.20 27.25 26.80 26.95 26.85 297,014
Jul 11, 2024 27.45 28.00 27.10 27.40 27.30 272,060
Jul 10, 2024 27.00 27.30 26.60 26.90 26.80 499,000
Jul 9, 2024 28.30 28.45 26.85 27.30 27.20 451,000
Jul 8, 2024 27.90 28.90 27.55 28.05 27.94 905,000
Jul 5, 2024 26.10 28.70 26.10 28.40 28.29 3,324,540
Jul 4, 2024 26.15 26.15 25.85 26.10 26.00 178,100
Jul 3, 2024 26.15 26.60 25.70 26.15 26.05 308,000
Jul 2, 2024 25.90 27.15 25.30 26.20 26.10 497,010
Jul 1, 2024 26.35 26.35 25.65 25.90 25.80 293,010
Jun 28, 2024 26.55 26.85 25.60 26.45 26.35 568,464
Jun 27, 2024 25.50 27.50 25.25 26.55 26.45 1,871,053
Jun 26, 2024 25.10 25.80 25.10 25.20 25.11 380,000
Jun 25, 2024 25.20 25.45 24.60 25.15 25.06 156,000
Jun 24, 2024 24.75 25.30 24.65 24.95 24.86 114,000
Jun 21, 2024 24.70 24.75 24.40 24.70 24.61 121,000
Jun 20, 2024 24.75 25.00 24.65 24.75 24.66 82,001
Jun 19, 2024 24.50 24.90 24.45 24.90 24.81 113,000
Jun 18, 2024 24.75 24.90 24.50 24.50 24.41 124,000
Jun 17, 2024 24.00 25.00 24.00 24.85 24.76 186,010
Jun 14, 2024 24.25 24.60 24.05 24.20 24.11 91,000
Jun 13, 2024 24.55 24.75 23.95 24.30 24.21 86,004
Jun 12, 2024 23.55 25.20 23.20 24.30 24.21 621,000
Jun 11, 2024 23.50 23.60 23.15 23.20 23.11 65,000
Jun 7, 2024 23.50 23.60 23.50 23.60 23.51 28,048
Jun 6, 2024 23.60 23.60 23.40 23.45 23.36 66,000
Jun 5, 2024 23.70 24.10 23.55 23.70 23.61 21,100
Jun 4, 2024 24.00 24.00 23.70 23.80 23.71 48,190
Jun 3, 2024 23.90 24.00 23.90 24.00 23.91 14,013
May 31, 2024 23.70 24.00 23.65 23.90 23.81 31,100
May 30, 2024 23.90 23.95 23.65 23.65 23.56 52,000
May 29, 2024 24.35 24.50 23.95 23.95 23.86 37,000
May 28, 2024 23.80 24.15 23.80 23.90 23.81 49,000
May 27, 2024 24.00 24.70 23.90 23.90 23.81 185,060
May 24, 2024 23.55 23.65 23.45 23.55 23.46 15,000
May 23, 2024 24.15 24.15 23.40 23.40 23.31 82,000
May 22, 2024 22.90 24.75 22.90 23.90 23.81 232,000
May 21, 2024 23.00 23.00 22.85 22.90 22.81 95,086
May 20, 2024 22.60 22.85 22.40 22.85 22.76 528,000
May 17, 2024 22.65 22.90 22.55 22.80 22.71 68,000
May 16, 2024 22.95 22.95 22.40 22.75 22.66 176,000
May 15, 2024 22.75 22.95 22.65 22.70 22.61 55,010
May 14, 2024 23.20 23.20 22.75 22.80 22.71 42,010
May 13, 2024 22.95 22.95 22.75 22.95 22.86 41,000
May 10, 2024 23.30 23.30 22.85 22.95 22.86 42,000
May 9, 2024 23.00 23.20 23.00 23.20 23.11 9,000
May 8, 2024 23.00 23.10 22.95 23.05 22.96 30,000
May 7, 2024 23.05 23.35 22.90 23.00 22.91 80,000
May 6, 2024 23.05 23.25 23.00 23.05 22.96 44,000
May 3, 2024 23.15 23.25 23.00 23.05 22.96 41,000
May 2, 2024 23.20 23.20 22.95 23.10 23.01 51,000
Apr 30, 2024 23.45 23.45 23.15 23.15 23.06 23,011
Apr 29, 2024 23.25 23.50 23.25 23.45 23.36 37,080
Apr 26, 2024 23.70 23.70 23.10 23.30 23.21 69,047
Apr 25, 2024 23.10 23.45 23.10 23.40 23.31 17,000
Apr 24, 2024 23.35 23.65 23.30 23.35 23.26 43,000
Apr 23, 2024 23.20 23.75 23.20 23.35 23.26 42,000
Apr 22, 2024 23.45 23.45 23.20 23.20 23.11 64,000
Apr 19, 2024 23.35 23.55 23.05 23.45 23.36 89,000
Apr 18, 2024 23.55 23.80 23.50 23.80 23.71 43,000
Apr 17, 2024 23.50 24.00 23.50 23.80 23.71 48,000
Apr 16, 2024 23.75 23.75 23.35 23.60 23.51 88,050
Apr 15, 2024 24.35 24.35 23.80 23.85 23.76 81,000
Apr 12, 2024 24.65 24.70 24.35 24.55 24.46 46,000
Apr 11, 2024 24.55 24.65 24.35 24.65 24.56 58,142
Apr 10, 2024 25.25 25.25 24.75 24.80 24.71 104,091
Apr 9, 2024 24.20 25.50 24.05 24.75 24.66 291,000
Apr 8, 2024 23.65 23.80 23.45 23.60 23.51 86,000
Apr 3, 2024 23.90 23.90 23.60 23.85 23.76 31,000
Apr 2, 2024 23.60 23.90 23.55 23.90 23.81 62,000
Apr 1, 2024 23.80 23.85 23.70 23.75 23.66 38,000
Mar 29, 2024 24.05 24.05 23.80 23.80 23.71 20,000
Mar 28, 2024 24.35 24.35 23.80 24.05 23.96 118,000
Mar 27, 2024 24.10 24.40 23.85 24.15 24.06 64,000
Mar 26, 2024 24.00 24.35 23.90 23.90 23.81 65,000
Mar 25, 2024 24.20 24.30 24.00 24.20 24.11 72,136
Mar 22, 2024 24.25 24.30 23.95 24.20 24.11 64,000
Mar 21, 2024 24.20 24.35 23.80 24.30 24.21 112,323
Mar 20, 2024 24.15 24.15 23.65 23.85 23.76 37,033
Mar 19, 2024 23.90 24.00 23.60 23.80 23.71 96,000
Mar 18, 2024 24.30 24.30 23.85 23.90 23.81 120,022
Mar 15, 2024 24.00 24.55 23.60 24.25 24.16 185,015
Mar 14, 2024 24.50 24.70 24.00 24.00 23.91 192,000
Mar 13, 2024 25.25 25.25 24.60 24.70 24.61 137,000
Mar 12, 2024 25.10 25.30 24.75 25.30 25.21 125,000
Mar 11, 2024 25.45 25.45 25.05 25.10 25.01 117,000
Mar 8, 2024 25.80 25.80 24.85 25.05 24.96 216,032
Mar 7, 2024 26.40 26.40 25.65 25.80 25.70 152,000
Mar 6, 2024 26.40 26.60 26.25 26.30 26.20 97,000
Mar 5, 2024 26.55 26.60 26.25 26.35 26.25 118,000
Mar 4, 2024 27.00 27.00 26.25 26.45 26.35 178,000
Mar 1, 2024 27.50 27.50 26.40 26.45 26.35 283,000
Feb 29, 2024 25.60 27.35 25.60 27.30 27.20 862,025
Feb 27, 2024 26.65 26.80 25.40 25.55 25.45 393,000
Feb 26, 2024 26.50 27.25 26.20 26.40 26.30 400,025
Feb 23, 2024 28.25 28.95 26.30 26.80 26.70 2,434,000
Feb 22, 2024 25.45 27.40 25.00 27.40 27.30 4,459,000
Feb 21, 2024 24.80 25.30 24.80 24.95 24.86 83,000
Feb 20, 2024 24.90 24.90 24.35 24.60 24.51 78,000
Feb 19, 2024 24.80 24.90 24.65 24.80 24.71 101,001
Feb 16, 2024 24.55 24.90 24.35 24.80 24.71 152,450
Feb 15, 2024 24.55 24.80 24.40 24.45 24.36 87,000
Feb 5, 2024 24.80 25.50 24.50 24.60 24.51 238,000
Feb 2, 2024 25.25 25.25 24.55 24.55 24.46 133,092
Feb 1, 2024 25.00 25.35 24.80 25.00 24.91 95,100
Jan 31, 2024 25.60 25.60 24.80 25.00 24.91 207,085
Jan 30, 2024 25.60 25.90 25.05 25.25 25.16 255,100
Jan 29, 2024 24.40 26.70 24.10 25.60 25.50 1,926,022
Jan 26, 2024 24.60 25.05 24.40 24.40 24.31 203,000
Jan 25, 2024 25.85 25.85 24.40 24.55 24.46 826,278
Jan 24, 2024 23.45 25.90 23.45 25.60 25.50 2,017,028
Jan 23, 2024 23.10 23.55 23.10 23.55 23.46 59,699
Jan 22, 2024 23.35 23.35 23.10 23.35 23.26 48,000
Jan 19, 2024 22.95 23.30 22.95 23.20 23.11 29,000
Jan 18, 2024 23.15 23.20 22.95 23.15 23.06 60,000
Jan 17, 2024 23.30 23.45 23.10 23.10 23.01 86,000
Jan 16, 2024 23.90 23.90 23.40 23.60 23.51 73,008
Jan 15, 2024 23.60 23.90 23.60 23.90 23.81 13,000
Jan 12, 2024 23.60 23.70 23.40 23.45 23.36 35,000
Jan 11, 2024 23.85 23.85 23.45 23.50 23.41 116,000
Jan 10, 2024 23.65 23.85 23.65 23.75 23.66 43,000
Jan 9, 2024 23.45 23.60 23.40 23.60 23.51 30,040
Jan 8, 2024 23.80 23.80 23.40 23.45 23.36 79,000

Related Tickers

3149.TW G-TECH Optoelectronics Corporation
33.25
-2.21%
 
4956.TW Epileds Technologies, Inc.
33.80
+2.42%
 
4729.TWO Mildex Optical Inc.
24.80
0.00%
 
3615.TWO AimCore Technology Co., Ltd
27.15
-0.55%
 
8104.TW RiTdisplay Corporation
42.80
+0.23%
 
5244.TW Brightek Optoelectronic Co., Ltd.
44.10
-0.23%
 
6742.TW Vactronics technologies inc.
68.00
-0.29%
 
6668.TW Zhong Yang Technology Co.,Ltd
53.10
+0.19%
 
8111.TWO Ligitek Electronics Co.,Ltd
51.80
-1.33%
 
6209.TW Kinko Optical Co., Ltd.
28.20
+2.36%