OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	66.604	68.493	66.107	67.996	135.99	261,545
2022-11-01	64.914	67.002	64.914	66.008	132.02	220,301
2022-10-31	67.002	67.499	63.920	64.914	129.83	355,098
2022-10-28	66.803	68.394	65.610	65.610	131.22	138,820
2022-10-27	66.306	67.598	66.306	67.499	135.00	235,390
2022-10-26	65.610	67.300	64.417	66.306	132.61	208,230
2022-10-25	67.896	67.996	65.610	65.610	131.22	309,327
2022-10-24	69.189	70.083	67.698	67.698	135.40	128,257
2022-10-21	69.487	69.487	67.896	67.996	135.99	112,665
2022-10-20	69.785	71.475	67.896	69.189	138.38	209,236
2022-10-19	71.475	73.265	70.879	70.879	141.76	272,610
2022-10-18	70.879	73.463	69.885	72.569	145.14	419,981
2022-10-17	68.394	70.978	66.902	70.083	140.17	301,280
2022-10-14	69.089	71.078	67.399	69.586	139.17	383,767
2022-10-13	71.972	71.972	66.405	66.505	133.01	408,916
2022-10-12	69.487	70.481	68.394	69.785	139.57	219,798
2022-10-11	72.270	72.270	68.692	69.089	138.18	370,690
2022-10-07	72.768	73.662	72.768	73.066	146.13	107,636
2022-10-06	72.270	73.463	72.270	73.265	146.53	252,491
2022-10-05	76.048	76.247	74.656	74.855	149.71	249,474
2022-10-04	74.159	75.352	73.662	74.955	149.91	303,292
2022-10-03	70.879	74.457	70.481	72.867	145.73	585,962
2022-09-30	69.885	71.078	68.294	71.078	142.16	244,947
2022-09-29	70.083	72.171	69.586	71.078	142.16	353,086
2022-09-28	72.569	72.569	68.294	68.294	136.59	455,692
2022-09-27	71.078	72.867	70.183	72.270	144.54	374,714
2022-09-26	76.744	76.744	71.773	72.668	145.34	509,007
2022-09-23	78.831	80.124	76.048	76.843	153.69	412,940
2022-09-22	78.334	79.329	76.644	78.533	157.07	379,743
2022-09-21	79.428	79.428	76.943	77.440	154.88	417,466
2022-09-20	80.521	80.621	79.229	79.428	158.86	242,432
2022-09-19	82.510	82.510	79.925	80.124	160.25	267,078
2022-09-16	83.504	83.504	81.814	81.913	163.83	221,307
2022-09-15	83.504	84.796	83.205	83.205	166.41	313,854
2022-09-14	83.305	84.597	83.106	83.404	166.81	299,771
2022-09-13	84.796	86.387	83.901	85.094	170.19	652,857
2022-09-12	81.714	84.796	80.820	83.205	166.41	550,251
2022-09-08	80.024	81.317	79.925	80.919	161.84	226,840
2022-09-07	81.317	81.913	79.527	80.422	160.84	340,512
2022-09-06	83.901	84.498	80.223	80.919	161.84	479,835
2022-09-05	84.100	85.890	83.703	83.802	167.60	457,201
2022-09-02	83.504	85.293	82.708	83.007	166.01	402,377
2022-09-01	85.591	85.591	82.410	82.907	165.81	723,273
2022-08-31	86.088	92.649	86.088	86.884	173.77	1,918,838
2022-08-30	82.112	87.281	81.118	84.796	169.59	784,133
2022-08-29	81.317	82.311	81.217	81.317	162.63	292,226
2022-08-26	83.106	85.194	83.106	83.802	167.60	318,381
2022-08-25	85.989	86.188	82.808	82.907	165.81	436,076
2022-08-24	82.311	86.884	81.814	85.393	170.78	733,836
2022-08-23	85.293	85.293	81.814	81.814	163.63	286,191
2022-08-22	81.913	84.200	81.913	83.703	167.40	250,480
2022-08-19	83.106	83.106	81.615	82.112	164.22	138,820
2022-08-18	82.013	82.808	81.516	82.112	164.22	127,754
2022-08-17	83.106	84.001	82.112	82.311	164.62	176,040
2022-08-16	81.814	84.200	81.814	83.106	166.21	403,886
2022-08-15	80.422	82.410	80.124	81.317	162.63	291,723
2022-08-12	79.527	80.124	78.931	79.826	159.65	133,790
2022-08-11	79.527	79.627	78.533	79.130	158.26	151,897
2022-08-10	78.434	80.024	78.036	78.434	156.87	195,656
2022-08-09	79.329	79.329	78.434	78.931	157.86	88,523

← NewerPage 17 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.