OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	83.901	84.895	83.007	84.200	168.40	133,790
2023-08-02	86.188	86.884	83.504	83.901	167.80	254,000
2023-08-01	85.591	86.884	85.492	86.088	172.18	132,784
2023-07-31	87.679	88.375	85.890	85.890	171.78	349,062
2023-07-28	87.878	87.878	87.182	87.281	174.56	114,677
2023-07-27	87.778	88.574	87.480	87.778	175.56	184,087
2023-07-26	89.965	89.965	87.579	87.679	175.36	270,598
2023-07-25	89.071	89.767	88.673	89.767	179.53	134,293
2023-07-24	88.971	90.264	88.375	88.772	177.54	198,673
2023-07-21	89.369	90.661	88.275	88.971	177.94	298,262
2023-07-20	90.761	90.959	89.071	89.369	178.74	209,236
2023-07-19	88.971	91.755	88.971	90.264	180.53	283,173
2023-07-18	91.456	91.456	88.772	88.772	177.54	296,250
2023-07-17	90.164	92.550	88.673	91.456	182.91	334,476
2023-07-14	90.562	91.258	89.866	89.965	179.93	303,292
2023-07-13	94.936	94.936	89.269	90.065	180.13	696,616
2023-07-12	95.433	95.930	94.240	94.240	188.48	179,561
2023-07-11	96.228	97.918	95.532	95.532	191.06	332,967
2023-07-10	97.222	97.222	94.936	95.632	191.26	187,608
2023-07-07	94.439	96.427	93.047	95.731	191.46	320,393
2023-07-06	95.433	96.427	94.538	94.538	189.08	208,733
2023-07-05	95.632	96.725	94.936	95.632	191.26	287,197
2023-07-04	97.322	98.713	95.632	95.632	191.26	660,905
2023-07-03	96.626	96.626	94.041	95.433	190.87	464,243
2023-06-30	97.023	97.918	95.135	96.626	193.25	500,960
2023-06-29	94.737	97.918	93.544	96.029	192.06	1,420,895
2023-06-28	88.872	93.643	88.275	93.445	186.89	1,370,095
2023-06-27	85.591	87.381	85.194	87.281	174.56	185,093
2023-06-26	85.691	86.486	85.194	85.492	170.98	100,594
2023-06-21	86.585	86.585	85.890	86.088	172.18	145,358
2023-06-20	87.480	87.778	86.287	86.585	173.17	138,317
2023-06-19	88.474	88.772	86.983	87.082	174.16	167,489
2023-06-16	87.182	87.977	87.182	87.878	175.76	152,903
2023-06-15	88.574	88.673	86.486	87.182	174.36	288,705
2023-06-14	88.772	89.170	88.077	88.474	176.95	121,719
2023-06-13	90.164	90.164	87.679	88.474	176.95	297,759
2023-06-12	90.661	90.959	89.468	90.164	180.33	180,063
2023-06-09	88.971	91.158	88.971	90.462	180.92	438,591
2023-06-08	89.269	89.269	87.778	88.474	176.95	180,063
2023-06-07	88.772	89.568	88.375	89.170	178.34	119,707
2023-06-06	89.568	90.959	88.176	88.375	176.75	220,804
2023-06-05	87.778	91.755	87.778	89.468	178.94	636,762
2023-06-02	85.989	86.983	85.790	86.387	172.77	158,939
2023-06-01	86.088	87.381	85.790	85.790	171.58	230,361
2023-05-31	85.393	86.387	84.995	85.393	170.78	188,614
2023-05-30	84.498	85.790	84.001	85.194	170.39	152,400
2023-05-29	84.398	84.796	83.504	84.299	168.60	123,228
2023-05-26	83.802	83.802	83.007	83.305	166.61	118,198
2023-05-25	85.393	85.492	83.603	83.603	167.21	95,061
2023-05-24	84.001	84.796	83.901	84.597	169.19	121,719
2023-05-23	84.100	84.796	83.901	84.001	168.00	95,564
2023-05-22	83.305	84.796	83.106	84.100	168.20	165,477
2023-05-19	83.703	83.901	82.311	82.510	165.02	140,832
2023-05-18	83.504	84.200	83.007	83.007	166.01	98,582
2023-05-17	82.510	84.200	82.510	83.205	166.41	216,277
2023-05-16	81.913	83.106	81.913	82.510	165.02	148,376
2023-05-15	82.708	82.907	80.919	81.615	163.23	163,465
2023-05-12	81.615	83.205	80.621	82.510	165.02	251,988
2023-05-11	86.188	86.188	82.112	82.112	164.22	419,478
2023-05-10	84.498	86.784	84.498	86.784	173.57	156,424

← NewerPage 14 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.