OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	67.399	67.996	66.405	66.604	133.21	137,814
2024-01-24	66.704	67.797	66.704	67.399	134.80	74,942
2024-01-23	67.201	67.201	66.306	66.604	133.21	121,719
2024-01-22	66.405	67.797	66.405	67.201	134.40	134,293
2024-01-19	65.908	66.604	64.815	66.107	132.21	252,491
2024-01-18	66.306	66.704	65.610	65.610	131.22	216,277
2024-01-17	68.095	68.394	66.107	66.107	132.21	192,638
2024-01-16	68.592	68.592	67.598	67.896	135.79	92,546
2024-01-15	67.598	68.891	67.499	68.394	136.79	163,214
2024-01-12	67.797	68.493	67.300	67.399	134.80	180,063
2024-01-11	66.604	67.797	66.604	67.698	135.40	182,578
2024-01-10	66.604	66.803	65.809	66.405	132.81	357,613
2024-01-09	68.095	68.195	66.207	66.604	133.21	369,181
2024-01-08	68.990	68.990	67.598	67.896	135.79	243,438
2024-01-05	68.990	69.288	68.394	68.592	137.18	208,733
2024-01-04	69.189	69.686	68.692	68.692	137.38	277,640
2024-01-03	69.089	69.487	68.592	68.692	137.38	219,295
2024-01-02	69.785	69.885	69.089	69.089	138.18	215,272
2023-12-29	69.487	69.885	68.791	68.990	137.98	239,917
2023-12-28	69.785	70.978	69.487	69.487	138.97	390,809
2023-12-27	69.189	70.581	68.990	69.586	139.17	338,500
2023-12-26	68.990	69.785	68.891	69.189	138.38	348,056
2023-12-25	71.972	71.972	69.089	69.388	138.78	697,622
2023-12-22	72.370	72.966	71.674	71.972	143.94	265,066
2023-12-21	70.879	73.364	70.879	72.370	144.74	1,335,390
2023-12-20	78.533	79.229	78.533	78.732	157.46	98,582
2023-12-19	78.732	79.130	77.937	78.434	156.87	249,977
2023-12-18	80.024	80.124	79.329	79.329	158.66	199,176
2023-12-15	80.820	81.018	79.925	79.925	159.85	168,495
2023-12-14	80.521	81.118	80.521	80.820	161.64	131,778
2023-12-13	80.820	81.217	80.422	80.422	160.84	142,341
2023-12-12	81.317	81.516	80.720	80.720	161.44	157,430
2023-12-11	81.814	82.708	81.317	81.317	162.63	199,679
2023-12-08	84.299	84.299	82.510	82.609	165.22	211,248
2023-12-07	87.480	87.480	84.001	84.001	168.00	497,942
2023-12-06	83.901	83.901	82.907	83.205	166.41	146,364
2023-12-05	84.398	84.398	83.305	83.901	167.80	114,174
2023-12-04	82.708	84.299	82.708	83.603	167.21	199,176
2023-12-01	83.404	84.001	82.907	83.007	166.01	162,459
2023-11-30	82.609	83.504	81.814	83.504	167.01	117,695
2023-11-29	82.311	82.311	81.913	82.112	164.22	70,416
2023-11-28	83.007	83.007	81.913	82.311	164.62	77,457
2023-11-27	82.013	83.901	82.013	82.609	165.22	157,430
2023-11-24	83.603	83.603	82.013	82.112	164.22	79,469
2023-11-23	83.504	84.200	83.007	83.007	166.01	131,778
2023-11-22	82.410	83.504	81.317	83.504	167.01	210,242
2023-11-21	82.708	82.708	81.516	82.112	164.22	91,037
2023-11-20	81.018	82.211	81.018	82.013	164.03	94,055
2023-11-17	81.217	81.217	80.323	80.919	161.84	57,338
2023-11-16	81.118	81.217	80.820	80.820	161.64	57,338
2023-11-15	80.323	81.217	80.223	80.820	161.64	83,493
2023-11-14	79.826	80.422	78.931	79.826	159.65	120,713
2023-11-13	80.521	81.118	79.527	79.627	159.25	143,849
2023-11-10	81.416	81.516	80.323	80.521	161.04	105,121
2023-11-09	82.410	82.907	81.217	81.217	162.43	108,641
2023-11-08	83.305	83.504	82.112	82.211	164.42	76,451
2023-11-07	82.311	83.703	82.311	82.609	165.22	130,269
2023-11-06	82.013	82.907	81.814	82.410	164.82	120,210
2023-11-03	82.410	82.708	81.118	81.516	163.03	82,990
2023-11-02	81.913	82.013	81.217	81.814	163.63	79,469

← NewerPage 12 of 21 · 1,219 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.