OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	109.35	110.84	108.36	110.34	220.69	348,559
2022-05-12	110.34	112.33	106.86	107.86	215.72	438,088
2022-05-11	112.33	112.83	108.85	111.84	223.67	564,334
2022-05-10	115.81	115.81	111.84	113.33	226.65	862,094
2022-05-09	117.80	118.30	115.81	117.30	234.61	1,074,851
2022-05-06	112.83	119.29	112.33	117.80	235.60	1,663,831
2022-05-05	113.82	115.31	112.33	114.32	228.64	834,933
2022-05-04	112.33	114.82	110.84	113.33	226.65	1,140,237
2022-05-03	109.85	113.82	109.35	110.84	221.68	812,299
2022-04-29	106.37	113.82	105.87	110.84	221.68	2,155,738
2022-04-28	105.37	105.87	104.38	105.37	210.75	282,670
2022-04-27	105.37	106.37	103.88	105.37	210.75	626,703
2022-04-26	108.85	109.35	106.86	106.86	213.73	289,711
2022-04-25	106.86	109.35	106.37	107.36	214.72	363,648
2022-04-22	108.85	109.35	106.86	108.36	216.71	420,987
2022-04-21	108.36	110.34	107.86	109.35	218.70	418,975
2022-04-20	108.36	108.85	107.36	107.86	215.72	295,244
2022-04-19	108.85	110.34	107.36	108.36	216.71	256,012
2022-04-18	106.86	110.34	106.37	108.36	216.71	667,946
2022-04-15	106.37	108.85	106.37	106.37	212.74	228,349
2022-04-14	106.37	108.36	105.87	105.87	211.74	454,686
2022-04-13	106.37	106.86	104.88	105.87	211.74	269,090
2022-04-12	106.37	106.86	104.88	105.37	210.75	430,041
2022-04-11	108.36	108.36	105.37	106.86	213.73	376,726
2022-04-08	106.86	108.36	106.86	108.36	216.71	327,937
2022-04-07	111.34	112.33	106.37	106.86	213.73	1,151,302
2022-04-06	112.33	114.32	110.84	112.83	225.66	536,671
2022-04-01	110.34	113.33	110.34	112.33	224.66	544,718
2022-03-31	111.84	113.33	109.35	110.34	220.69	749,931
2022-03-30	110.84	114.32	110.34	111.84	223.67	2,309,144
2022-03-29	111.34	115.31	109.85	112.33	224.66	707,681
2022-03-28	109.85	112.33	108.36	110.84	221.68	522,084
2022-03-25	112.83	112.83	109.35	109.35	218.70	289,711
2022-03-24	111.34	112.83	110.34	112.83	225.66	228,349
2022-03-23	109.35	113.33	108.85	112.33	224.66	475,308
2022-03-22	109.35	110.34	108.36	109.35	218.70	364,654
2022-03-21	108.36	109.85	107.36	108.85	217.71	356,104
2022-03-18	108.36	110.34	107.36	109.35	218.70	630,223
2022-03-17	107.36	109.85	106.86	107.86	215.72	593,506
2022-03-16	106.37	107.36	105.37	106.37	212.74	377,731
2022-03-15	107.36	108.85	105.87	105.87	211.74	392,318
2022-03-14	108.36	108.36	106.37	106.86	213.73	342,020
2022-03-11	109.35	109.35	107.86	107.86	215.72	299,268
2022-03-10	110.34	110.84	108.36	109.35	218.70	454,686
2022-03-09	108.85	109.85	107.86	108.85	217.71	493,415
2022-03-08	107.86	109.35	107.36	108.36	216.71	628,212
2022-03-07	111.34	111.34	107.36	107.86	215.72	790,169
2022-03-04	113.82	113.82	111.84	111.84	223.67	540,694
2022-03-03	114.82	114.82	113.33	113.82	227.65	573,388
2022-03-02	114.82	115.81	112.83	113.82	227.65	576,405
2022-03-01	114.32	115.31	113.33	114.32	228.64	777,594
2022-02-25	118.30	120.78	113.82	116.31	232.62	1,434,979
2022-02-24	124.76	125.26	116.31	118.30	236.59	2,693,918
2022-02-23	123.76	124.26	121.28	124.26	248.52	4,227,479
2022-02-22	116.31	116.81	112.33	113.33	226.65	599,542
2022-02-21	113.82	118.79	113.82	117.30	234.61	801,234
2022-02-18	112.33	114.82	112.33	113.33	226.65	590,489
2022-02-17	119.08	119.57	114.16	114.65	229.30	821,533
2022-02-16	119.08	120.56	118.10	119.08	238.16	506,027
2022-02-15	119.08	120.56	118.10	118.10	236.19	512,632

← NewerPage 19 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.