OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	84.498	86.784	84.498	86.784	173.57	156,424
2023-05-09	86.585	86.685	84.895	84.995	169.99	243,438
2023-05-08	88.971	88.971	86.287	86.983	173.97	201,188
2023-05-05	86.983	87.977	86.784	86.983	173.97	242,432
2023-05-04	86.088	87.977	85.790	86.983	173.97	370,187
2023-05-03	85.492	86.983	85.393	85.492	170.98	226,337
2023-05-02	84.697	86.685	84.597	86.188	172.38	170,004
2023-04-28	84.895	85.094	83.305	84.398	168.80	243,438
2023-04-27	84.299	84.299	82.410	83.205	166.41	164,974
2023-04-26	84.697	85.194	82.808	83.901	167.80	269,593
2023-04-25	86.585	88.872	84.697	84.697	169.39	501,966
2023-04-24	85.194	86.685	84.697	85.890	171.78	152,903
2023-04-21	86.983	87.182	83.603	84.498	169.00	597,530
2023-04-20	89.071	90.065	86.188	87.082	174.16	743,895
2023-04-19	87.778	92.749	86.784	90.164	180.33	1,176,451
2023-04-18	87.878	88.872	86.784	87.480	174.96	344,032
2023-04-17	87.579	89.269	87.480	87.679	175.36	330,452
2023-04-14	90.562	90.959	87.281	87.579	175.16	668,449
2023-04-13	90.462	91.655	89.170	90.264	180.53	766,026
2023-04-12	83.404	91.456	83.305	90.462	180.92	1,947,004
2023-04-11	81.516	84.796	81.317	83.703	167.40	859,579
2023-04-10	80.820	80.820	80.024	80.223	160.45	95,564
2023-04-07	80.720	81.814	80.720	80.820	161.64	157,430
2023-04-06	81.018	81.714	80.521	80.720	161.44	132,784
2023-03-31	80.621	81.118	80.323	80.919	161.84	114,174
2023-03-30	81.217	82.211	80.024	80.323	160.65	240,923
2023-03-29	80.820	81.714	80.422	81.416	162.83	143,849
2023-03-28	83.106	83.106	80.124	80.521	161.04	320,896
2023-03-27	82.410	83.404	81.714	81.913	163.83	375,720
2023-03-24	78.136	82.708	77.738	81.416	162.83	602,057
2023-03-23	76.545	78.831	76.545	78.136	156.27	335,985
2023-03-22	76.644	77.042	76.346	76.843	153.69	128,257
2023-03-21	76.247	77.042	75.750	75.750	151.50	181,069
2023-03-20	77.539	77.639	76.048	76.247	152.49	286,191
2023-03-17	78.533	79.329	77.539	77.539	155.08	1,121,124
2023-03-16	79.130	79.130	76.943	77.837	155.67	249,474
2023-03-15	79.627	79.925	79.030	79.527	159.05	182,578
2023-03-14	78.434	79.925	78.235	79.627	159.25	155,921
2023-03-13	78.533	79.627	77.340	79.329	158.66	316,369
2023-03-10	81.118	81.118	78.633	80.024	160.05	523,593
2023-03-09	82.609	82.907	80.323	81.118	162.24	393,827
2023-03-08	82.510	83.106	82.013	82.311	164.62	235,390
2023-03-07	82.311	83.504	82.013	82.510	165.02	271,101
2023-03-06	81.516	83.802	81.516	82.211	164.42	427,526
2023-03-03	80.024	82.112	80.024	81.516	163.03	327,937
2023-03-02	79.826	81.217	79.726	79.726	159.45	287,699
2023-03-01	81.217	81.217	78.533	80.521	161.04	476,314
2023-02-24	81.913	82.410	80.720	81.317	162.63	320,393
2023-02-23	81.516	82.907	80.024	81.913	163.83	739,368
2023-02-22	80.919	80.919	79.627	80.621	161.24	256,012
2023-02-21	77.440	82.708	77.440	81.018	162.04	792,683
2023-02-20	78.334	78.334	77.142	77.241	154.48	286,191
2023-02-17	76.446	79.130	76.346	78.334	156.67	361,133
2023-02-16	76.147	76.346	74.358	76.147	152.29	341,015
2023-02-15	77.241	77.539	75.551	75.551	151.10	195,656
2023-02-14	78.036	78.036	76.744	76.843	153.69	218,289
2023-02-13	75.949	77.539	75.949	77.340	154.68	131,778
2023-02-10	78.036	78.633	76.048	76.346	152.69	357,110
2023-02-09	77.539	79.329	77.042	78.434	156.87	514,540
2023-02-08	76.545	77.440	76.147	76.943	153.89	249,977

← NewerPage 15 of 21 · 1,220 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.