OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	80.521	81.416	80.323	81.317	162.63	81,984
2023-10-31	82.311	82.510	79.726	80.124	160.25	147,873
2023-10-30	82.510	83.205	81.814	82.013	164.03	104,618
2023-10-27	80.521	84.001	79.527	82.510	165.02	370,690
2023-10-26	80.223	81.018	79.527	79.527	159.05	75,948
2023-10-25	81.018	81.814	80.720	80.820	161.64	98,582
2023-10-24	79.527	81.018	79.428	81.018	162.04	119,707
2023-10-23	78.036	80.124	78.036	79.527	159.05	99,085
2023-10-20	79.130	79.130	77.539	77.837	155.67	84,499
2023-10-19	78.434	80.323	78.434	79.030	158.06	87,517
2023-10-18	80.223	80.223	78.136	78.235	156.47	216,780
2023-10-17	81.018	81.217	80.323	80.323	160.65	64,883
2023-10-16	81.018	81.416	80.521	80.820	161.64	106,630
2023-10-13	81.317	81.714	80.820	81.018	162.04	72,427
2023-10-12	79.925	81.317	79.925	81.317	162.63	46,273
2023-10-11	81.814	81.814	80.124	80.223	160.45	94,558
2023-10-06	80.919	82.510	80.919	81.416	162.83	133,790
2023-10-05	79.925	80.720	79.925	80.720	161.44	68,907
2023-10-04	80.919	80.919	79.726	79.726	159.45	179,561
2023-10-03	81.615	82.609	81.217	81.217	162.43	102,606
2023-10-02	81.118	81.814	80.521	81.516	163.03	96,570
2023-09-28	80.124	81.317	80.024	81.018	162.04	99,085
2023-09-27	80.024	80.621	79.826	79.925	159.85	55,326
2023-09-26	80.820	81.118	80.223	80.422	160.84	35,711
2023-09-25	80.124	81.814	80.124	81.217	162.43	154,915
2023-09-22	79.726	80.521	79.627	79.925	159.85	70,416
2023-09-21	80.521	80.521	79.726	79.726	159.45	93,049
2023-09-20	80.720	80.820	80.024	80.521	161.04	73,936
2023-09-19	82.311	82.510	80.521	80.521	161.04	139,826
2023-09-18	82.410	84.299	82.013	82.112	164.22	191,129
2023-09-15	82.013	82.013	81.217	81.814	163.63	96,570
2023-09-14	81.118	81.814	80.820	81.814	163.63	96,570
2023-09-13	80.720	81.317	80.521	81.317	162.63	102,606
2023-09-12	80.621	80.820	79.726	80.521	161.04	85,002
2023-09-11	81.317	81.714	80.124	80.223	160.45	152,400
2023-09-08	81.913	82.013	80.521	81.217	162.43	106,630
2023-09-07	82.510	83.007	81.317	81.516	163.03	289,711
2023-09-06	83.106	83.504	82.609	83.007	166.01	63,374
2023-09-05	84.200	84.200	82.808	83.106	166.21	237,402
2023-09-04	84.597	84.796	83.703	83.802	167.60	125,743
2023-09-01	85.790	86.685	84.597	84.697	169.39	179,561
2023-08-31	84.895	85.989	84.796	85.591	171.18	213,763
2023-08-30	82.907	84.995	82.907	84.498	169.00	227,846
2023-08-29	81.913	83.106	81.913	82.907	165.81	124,234
2023-08-28	83.106	83.404	81.714	81.913	163.83	127,754
2023-08-25	83.703	84.200	82.808	82.907	165.81	115,180
2023-08-24	84.200	84.498	83.703	83.703	167.40	122,725
2023-08-23	84.597	85.194	83.703	84.100	168.20	110,653
2023-08-22	85.393	85.591	84.100	84.498	169.00	75,445
2023-08-21	83.802	86.287	83.007	85.393	170.78	247,462
2023-08-18	83.703	85.293	83.504	83.802	167.60	164,471
2023-08-17	83.504	84.100	82.510	84.001	168.00	187,608
2023-08-16	81.516	83.504	81.317	83.404	166.81	208,733
2023-08-15	81.913	82.311	81.317	82.112	164.22	83,996
2023-08-14	84.796	84.995	80.720	81.615	163.23	330,452
2023-08-11	84.200	85.989	83.802	85.989	171.98	184,087
2023-08-10	84.697	85.890	83.504	83.504	167.01	171,010
2023-08-09	84.697	85.890	84.299	84.597	169.19	104,115
2023-08-08	85.691	86.983	84.697	84.895	169.79	221,307
2023-08-07	83.504	84.597	83.504	84.100	168.20	112,162

← NewerPage 13 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.