OBI Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 59.248 | 59.944 | 59.148 | 59.148 | 118.30 | 142,341 |
| 2024-07-30 | 59.745 | 59.944 | 58.651 | 59.646 | 119.29 | 256,515 |
| 2024-07-29 | 62.131 | 62.131 | 59.844 | 59.944 | 119.89 | 433,058 |
| 2024-07-26 | 62.131 | 62.628 | 61.236 | 62.131 | 124.26 | 177,046 |
| 2024-07-23 | 63.324 | 63.522 | 62.131 | 62.131 | 124.26 | 301,280 |
| 2024-07-22 | 62.528 | 63.622 | 62.131 | 62.528 | 125.06 | 380,246 |
| 2024-07-19 | 64.318 | 64.517 | 62.230 | 62.230 | 124.46 | 370,187 |
| 2024-07-18 | 64.218 | 64.517 | 63.324 | 64.517 | 129.03 | 332,967 |
| 2024-07-17 | 63.622 | 65.411 | 63.423 | 64.218 | 128.44 | 647,827 |
| 2024-07-16 | 62.926 | 63.522 | 62.727 | 62.926 | 125.85 | 239,917 |
| 2024-07-15 | 62.926 | 64.417 | 62.528 | 62.727 | 125.45 | 384,773 |
| 2024-07-12 | 63.224 | 63.522 | 62.031 | 62.429 | 124.86 | 256,012 |
| 2024-07-11 | 61.932 | 63.423 | 61.733 | 63.224 | 126.45 | 404,389 |
| 2024-07-10 | 62.628 | 62.727 | 61.634 | 61.733 | 123.47 | 325,925 |
| 2024-07-09 | 64.517 | 64.517 | 61.733 | 62.230 | 124.46 | 905,852 |
| 2024-07-08 | 62.727 | 67.896 | 62.727 | 65.113 | 130.23 | 1,811,705 |
| 2024-07-05 | 60.739 | 62.330 | 60.640 | 62.330 | 124.66 | 404,389 |
| 2024-07-04 | 61.236 | 61.335 | 60.341 | 60.640 | 121.28 | 209,236 |
| 2024-07-03 | 60.640 | 61.037 | 60.341 | 60.938 | 121.88 | 256,515 |
| 2024-07-02 | 61.833 | 62.031 | 60.441 | 60.441 | 120.88 | 369,181 |
| 2024-07-01 | 60.938 | 62.330 | 60.441 | 62.131 | 124.26 | 380,246 |
| 2024-06-28 | 60.441 | 60.938 | 60.341 | 60.441 | 120.88 | 144,855 |
| 2024-06-27 | 61.335 | 61.733 | 60.242 | 60.242 | 120.48 | 222,313 |
| 2024-06-26 | 60.938 | 61.833 | 60.938 | 61.335 | 122.67 | 237,905 |
| 2024-06-25 | 60.341 | 60.739 | 59.844 | 60.640 | 121.28 | 148,376 |
| 2024-06-24 | 60.838 | 60.838 | 60.242 | 60.341 | 120.68 | 142,341 |
| 2024-06-21 | 60.838 | 61.634 | 60.341 | 60.640 | 121.28 | 258,527 |
| 2024-06-20 | 61.335 | 61.534 | 60.739 | 60.739 | 121.48 | 189,117 |
| 2024-06-19 | 61.733 | 61.733 | 60.540 | 60.540 | 121.08 | 184,087 |
| 2024-06-18 | 62.628 | 62.628 | 60.640 | 61.037 | 122.07 | 322,908 |
| 2024-06-17 | 60.540 | 62.031 | 60.540 | 61.733 | 123.47 | 295,244 |
| 2024-06-14 | 59.944 | 61.236 | 59.944 | 60.242 | 120.48 | 243,438 |
| 2024-06-13 | 60.242 | 60.441 | 59.447 | 59.844 | 119.69 | 164,471 |
| 2024-06-12 | 60.640 | 61.534 | 59.646 | 59.646 | 119.29 | 204,709 |
| 2024-06-11 | 61.037 | 62.628 | 60.143 | 60.640 | 121.28 | 525,605 |
| 2024-06-07 | 59.148 | 61.137 | 58.453 | 61.037 | 122.07 | 300,777 |
| 2024-06-06 | 59.646 | 60.341 | 58.950 | 59.049 | 118.10 | 396,341 |
| 2024-06-05 | 58.254 | 58.850 | 58.154 | 58.651 | 117.30 | 97,576 |
| 2024-06-04 | 58.353 | 58.651 | 57.956 | 58.254 | 116.51 | 117,192 |
| 2024-06-03 | 58.850 | 59.248 | 58.353 | 58.353 | 116.71 | 86,008 |
| 2024-05-31 | 58.254 | 59.447 | 58.254 | 58.353 | 116.71 | 158,939 |
| 2024-05-30 | 58.651 | 58.751 | 58.154 | 58.254 | 116.51 | 99,588 |
| 2024-05-29 | 58.751 | 59.347 | 58.453 | 58.453 | 116.91 | 115,683 |
| 2024-05-28 | 58.254 | 59.049 | 58.154 | 58.751 | 117.50 | 144,855 |
| 2024-05-27 | 58.353 | 58.651 | 57.956 | 58.254 | 116.51 | 148,879 |
| 2024-05-24 | 58.453 | 59.148 | 58.254 | 58.651 | 117.30 | 125,743 |
| 2024-05-23 | 59.347 | 59.347 | 58.651 | 58.651 | 117.30 | 152,400 |
| 2024-05-22 | 59.745 | 59.944 | 59.248 | 59.447 | 118.89 | 162,459 |
| 2024-05-21 | 60.441 | 60.739 | 59.745 | 59.745 | 119.49 | 103,612 |
| 2024-05-20 | 60.441 | 61.236 | 60.043 | 60.441 | 120.88 | 85,002 |
| 2024-05-17 | 60.242 | 61.534 | 59.646 | 61.037 | 122.07 | 192,135 |
| 2024-05-16 | 60.640 | 60.739 | 59.844 | 60.143 | 120.29 | 98,582 |
| 2024-05-15 | 61.137 | 61.534 | 60.242 | 60.242 | 120.48 | 91,037 |
| 2024-05-14 | 60.739 | 61.435 | 60.739 | 60.938 | 121.88 | 74,439 |
| 2024-05-13 | 58.353 | 61.137 | 58.353 | 60.838 | 121.68 | 125,240 |
| 2024-05-10 | 60.739 | 61.733 | 60.739 | 61.335 | 122.67 | 53,315 |
| 2024-05-09 | 61.634 | 61.634 | 60.441 | 60.441 | 120.88 | 98,079 |
| 2024-05-08 | 60.838 | 61.833 | 60.838 | 60.938 | 121.88 | 155,921 |
| 2024-05-07 | 60.739 | 60.838 | 60.441 | 60.640 | 121.28 | 85,002 |
| 2024-05-06 | 61.137 | 61.335 | 60.739 | 60.938 | 121.88 | 94,558 |
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.