OBI Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 61.137 | 61.335 | 60.739 | 60.938 | 121.88 | 94,558 |
| 2024-05-03 | 61.833 | 62.131 | 60.739 | 61.137 | 122.27 | 97,073 |
| 2024-05-02 | 61.137 | 62.230 | 60.938 | 61.634 | 123.27 | 184,590 |
| 2024-04-30 | 60.838 | 61.833 | 60.838 | 61.137 | 122.27 | 139,826 |
| 2024-04-29 | 59.248 | 60.739 | 59.148 | 60.739 | 121.48 | 159,945 |
| 2024-04-26 | 59.148 | 59.347 | 58.651 | 58.651 | 117.30 | 115,683 |
| 2024-04-25 | 58.751 | 59.447 | 58.552 | 58.850 | 117.70 | 70,416 |
| 2024-04-24 | 59.347 | 59.447 | 58.651 | 58.651 | 117.30 | 74,439 |
| 2024-04-23 | 58.751 | 59.148 | 58.552 | 58.850 | 117.70 | 100,594 |
| 2024-04-22 | 58.353 | 59.347 | 58.154 | 58.254 | 116.51 | 78,966 |
| 2024-04-19 | 60.043 | 60.242 | 57.657 | 58.154 | 116.31 | 263,054 |
| 2024-04-18 | 59.944 | 60.441 | 59.646 | 60.441 | 120.88 | 59,853 |
| 2024-04-17 | 59.447 | 60.242 | 59.447 | 59.944 | 119.89 | 90,534 |
| 2024-04-16 | 60.640 | 61.037 | 59.447 | 59.447 | 118.89 | 214,266 |
| 2024-04-15 | 62.131 | 62.429 | 60.838 | 60.938 | 121.88 | 204,709 |
| 2024-04-12 | 62.628 | 62.628 | 62.131 | 62.131 | 124.26 | 75,948 |
| 2024-04-11 | 63.224 | 63.224 | 62.429 | 62.429 | 124.86 | 133,287 |
| 2024-04-10 | 63.622 | 64.318 | 63.125 | 63.125 | 126.25 | 196,159 |
| 2024-04-09 | 63.721 | 64.318 | 63.224 | 63.522 | 127.04 | 195,656 |
| 2024-04-08 | 63.920 | 64.517 | 63.522 | 63.522 | 127.04 | 136,808 |
| 2024-04-03 | 64.715 | 65.113 | 64.020 | 64.318 | 128.64 | 226,840 |
| 2024-04-02 | 63.622 | 65.809 | 62.628 | 65.014 | 130.03 | 591,998 |
| 2024-04-01 | 62.628 | 63.423 | 62.528 | 63.224 | 126.45 | 202,194 |
| 2024-03-29 | 62.727 | 62.827 | 61.534 | 62.031 | 124.06 | 143,347 |
| 2024-03-28 | 61.733 | 63.025 | 61.634 | 62.429 | 124.86 | 249,977 |
| 2024-03-27 | 61.037 | 61.634 | 60.143 | 61.435 | 122.87 | 270,598 |
| 2024-03-26 | 61.634 | 61.634 | 61.634 | 61.634 | 123.27 | 0 |
| 2024-03-25 | 61.634 | 61.634 | 61.634 | 61.634 | 123.27 | 0 |
| 2024-03-22 | 61.932 | 62.230 | 61.137 | 61.634 | 123.27 | 138,317 |
| 2024-03-21 | 61.236 | 61.335 | 60.540 | 60.838 | 121.68 | 185,596 |
| 2024-03-20 | 61.534 | 61.534 | 61.534 | 61.534 | 123.07 | 0 |
| 2024-03-19 | 62.628 | 63.622 | 61.534 | 61.534 | 123.07 | 336,991 |
| 2024-03-18 | 60.242 | 62.727 | 60.143 | 61.932 | 123.86 | 347,050 |
| 2024-03-15 | 60.143 | 61.037 | 59.745 | 60.242 | 120.48 | 245,953 |
| 2024-03-14 | 59.844 | 60.441 | 59.049 | 59.646 | 119.29 | 412,437 |
| 2024-03-13 | 63.025 | 63.324 | 60.242 | 60.242 | 120.48 | 478,326 |
| 2024-03-12 | 62.628 | 64.815 | 62.429 | 62.926 | 125.85 | 401,371 |
| 2024-03-11 | 63.721 | 63.920 | 63.125 | 63.423 | 126.85 | 129,766 |
| 2024-03-08 | 64.715 | 65.212 | 63.622 | 63.622 | 127.24 | 317,375 |
| 2024-03-07 | 65.908 | 65.908 | 64.218 | 64.715 | 129.43 | 419,478 |
| 2024-03-06 | 65.809 | 66.405 | 65.709 | 65.709 | 131.42 | 131,778 |
| 2024-03-05 | 65.908 | 66.405 | 65.709 | 65.809 | 131.62 | 178,052 |
| 2024-03-04 | 65.908 | 66.306 | 65.709 | 65.908 | 131.82 | 175,537 |
| 2024-03-01 | 66.405 | 66.803 | 65.908 | 65.908 | 131.82 | 180,566 |
| 2024-02-29 | 67.101 | 67.101 | 65.809 | 66.505 | 133.01 | 259,030 |
| 2024-02-27 | 67.698 | 67.896 | 66.107 | 67.101 | 134.20 | 239,917 |
| 2024-02-26 | 65.709 | 67.896 | 65.709 | 67.598 | 135.20 | 387,791 |
| 2024-02-23 | 66.505 | 67.101 | 65.411 | 65.709 | 131.42 | 386,282 |
| 2024-02-22 | 66.902 | 66.902 | 66.107 | 66.505 | 133.01 | 259,030 |
| 2024-02-21 | 67.896 | 67.896 | 66.704 | 66.803 | 133.61 | 283,173 |
| 2024-02-20 | 68.394 | 68.394 | 67.499 | 67.797 | 135.59 | 151,394 |
| 2024-02-19 | 68.394 | 69.189 | 68.294 | 68.394 | 136.79 | 171,513 |
| 2024-02-16 | 67.598 | 68.394 | 67.598 | 68.294 | 136.59 | 165,477 |
| 2024-02-15 | 67.002 | 67.996 | 67.002 | 67.598 | 135.20 | 196,662 |
| 2024-02-05 | 67.996 | 67.996 | 66.902 | 66.902 | 133.80 | 274,119 |
| 2024-02-02 | 69.686 | 70.083 | 67.896 | 67.896 | 135.79 | 282,167 |
| 2024-02-01 | 71.972 | 72.569 | 69.686 | 69.686 | 139.37 | 826,886 |
| 2024-01-31 | 66.306 | 66.902 | 66.306 | 66.505 | 133.01 | 95,061 |
| 2024-01-30 | 67.399 | 67.598 | 66.306 | 66.306 | 132.61 | 162,962 |
| 2024-01-29 | 67.300 | 67.996 | 67.002 | 67.300 | 134.60 | 107,636 |
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.