OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	77.738	78.633	77.042	78.533	157.07	125,240
2022-08-05	77.738	79.130	77.539	78.334	156.67	185,596
2022-08-04	76.147	77.539	75.054	76.843	153.69	223,319
2022-08-03	77.340	78.533	75.551	75.551	151.10	432,052
2022-08-02	80.024	80.422	77.142	77.539	155.08	503,474
2022-08-01	82.112	82.112	80.223	80.521	161.04	202,697
2022-07-29	82.708	83.007	81.217	82.211	164.42	232,876
2022-07-28	82.311	82.410	81.317	82.013	164.03	149,885
2022-07-27	81.018	82.311	79.826	82.311	164.62	335,482
2022-07-26	84.498	84.498	80.919	81.018	162.04	359,624
2022-07-25	84.200	85.691	84.001	84.001	168.00	355,601
2022-07-22	82.907	85.194	82.907	83.603	167.21	380,246
2022-07-21	82.013	82.808	81.118	82.708	165.42	344,032
2022-07-20	83.603	84.398	82.112	82.311	164.62	374,714
2022-07-19	82.013	84.398	81.913	83.106	166.21	280,658
2022-07-18	81.018	82.808	80.820	82.112	164.22	358,619
2022-07-15	82.112	82.410	79.925	80.521	161.04	575,902
2022-07-14	81.018	82.211	79.030	82.013	164.03	655,875
2022-07-13	82.510	82.708	80.422	80.720	161.44	748,925
2022-07-12	82.311	83.106	80.422	81.416	162.83	613,122
2022-07-11	84.597	84.995	80.422	81.913	163.83	1,195,564
2022-07-08	84.200	86.387	84.001	84.995	169.99	577,914
2022-07-07	86.486	86.585	80.720	84.200	168.40	818,335
2022-07-06	85.492	87.977	84.597	85.492	170.98	598,536
2022-07-05	81.516	88.772	81.416	86.387	172.77	1,919,341
2022-07-04	83.703	84.597	80.720	80.720	161.44	847,004
2022-07-01	96.924	96.924	89.667	89.667	179.33	821,353
2022-06-30	101.89	101.89	95.930	96.924	193.85	749,931
2022-06-29	100.40	102.39	98.813	101.89	203.79	731,824
2022-06-28	104.38	104.88	100.90	100.90	201.80	672,976
2022-06-27	103.88	107.36	101.89	103.88	207.77	612,116
2022-06-24	102.39	103.39	99.906	102.39	204.78	552,766
2022-06-23	105.87	106.37	99.310	100.90	201.80	1,113,077
2022-06-22	108.85	108.85	104.88	105.37	210.75	857,064
2022-06-21	109.35	109.85	107.36	109.35	218.70	611,613
2022-06-20	110.84	111.84	106.86	107.86	215.72	669,455
2022-06-17	109.35	113.33	109.35	110.84	221.68	962,185
2022-06-16	111.34	114.32	110.34	110.34	220.69	1,164,883
2022-06-15	109.85	111.84	108.85	110.84	221.68	501,966
2022-06-14	110.84	111.34	105.37	109.85	219.69	936,030
2022-06-13	112.83	116.31	109.85	111.34	222.68	1,195,564
2022-06-10	110.34	116.31	110.34	113.82	227.65	1,070,827
2022-06-09	110.34	112.33	110.34	111.84	223.67	298,765
2022-06-08	110.34	113.33	109.85	109.85	219.69	521,581
2022-06-07	109.85	109.85	108.85	109.85	219.69	161,454
2022-06-06	110.34	110.84	109.35	110.34	220.69	202,697
2022-06-02	109.35	110.34	108.85	110.34	220.69	269,593
2022-06-01	110.34	110.84	108.85	109.85	219.69	242,432
2022-05-31	108.85	110.34	107.86	109.85	219.69	508,504
2022-05-30	108.36	109.85	107.36	108.36	216.71	489,894
2022-05-27	108.36	108.36	106.86	107.86	215.72	277,640
2022-05-26	108.36	110.34	106.86	107.36	214.72	491,403
2022-05-25	109.85	109.85	106.86	106.86	213.73	569,364
2022-05-24	111.84	112.33	108.36	109.35	218.70	361,636
2022-05-23	111.34	111.34	110.34	111.34	222.68	156,424
2022-05-20	112.83	113.33	110.34	110.34	220.69	332,967
2022-05-19	110.84	112.83	109.85	112.33	224.66	322,908
2022-05-18	111.34	112.83	109.85	112.33	224.66	316,369
2022-05-17	110.84	112.33	109.85	110.84	221.68	346,547
2022-05-16	110.34	110.84	108.85	109.85	219.69	251,988

← NewerPage 18 of 21 · 1,216 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.