OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.300	28.450	27.900	27.900	27.900	231,010
2026-07-20	28.000	28.350	27.500	28.250	28.250	315,002
2026-07-17	28.800	29.000	27.700	27.700	27.700	437,000
2026-07-16	29.400	29.400	28.500	28.650	28.650	281,601
2026-07-15	28.450	29.450	28.350	29.450	29.450	390,256
2026-07-14	28.950	28.950	28.000	28.400	28.400	393,331
2026-07-13	30.750	30.750	28.850	28.950	28.950	337,518
2026-07-10	30.200	30.200	30.200	30.200	30.200	0
2026-07-09	30.300	30.500	29.600	30.200	30.200	445,122
2026-07-08	29.550	29.950	29.250	29.600	29.600	297,596
2026-07-07	29.750	29.900	29.200	29.500	29.500	578,366
2026-07-06	30.350	31.900	29.950	29.950	29.950	1,185,927
2026-07-03	28.800	31.000	28.800	29.950	29.950	1,346,712
2026-07-02	29.050	29.200	28.750	28.800	28.800	283,200
2026-07-01	29.500	30.000	28.950	29.300	29.300	515,001
2026-06-30	30.600	31.500	29.600	30.100	30.100	1,652,300
2026-06-29	26.550	29.200	26.450	29.200	29.200	1,176,284
2026-06-26	28.250	28.250	26.550	26.550	26.550	1,131,216
2026-06-25	29.500	29.500	28.250	28.250	28.250	570,487
2026-06-24	29.050	30.050	28.700	29.250	29.250	896,462
2026-06-23	28.150	30.550	28.000	29.400	29.400	2,611,874
2026-06-22	27.950	28.100	27.700	27.800	27.800	356,503
2026-06-18	28.100	28.300	27.850	27.900	27.900	181,050
2026-06-17	27.900	28.200	27.600	28.050	28.050	113,782
2026-06-16	28.300	28.450	27.800	27.850	27.850	254,357
2026-06-15	28.250	28.550	27.800	27.850	27.850	377,634
2026-06-12	28.000	28.600	27.950	28.100	28.100	301,244
2026-06-11	28.300	28.750	27.650	27.700	27.700	514,198
2026-06-10	28.900	29.400	28.150	28.150	28.150	418,011
2026-06-09	29.000	29.300	28.750	28.750	28.750	235,685
2026-06-08	28.500	28.800	27.800	28.600	28.600	303,136
2026-06-05	29.800	30.300	29.150	29.150	29.150	297,020
2026-06-04	29.800	29.800	28.800	29.500	29.500	314,420
2026-06-03	28.700	30.300	28.150	29.250	29.250	848,793
2026-06-02	28.500	28.700	27.750	28.350	28.350	700,660
2026-06-01	28.850	29.200	28.350	28.550	28.550	393,892
2026-05-29	28.350	28.900	28.300	28.600	28.600	301,709
2026-05-28	28.700	28.850	28.050	28.200	28.200	544,000
2026-05-27	29.300	29.450	28.600	28.650	28.650	647,974
2026-05-26	30.450	30.700	29.300	29.450	29.450	778,119
2026-05-25	31.950	31.950	30.350	30.350	30.350	830,659
2026-05-22	32.300	32.600	31.550	31.650	31.650	654,662
2026-05-21	32.450	32.550	32.200	32.400	32.400	250,000
2026-05-20	33.000	33.050	32.300	32.350	32.350	208,574
2026-05-19	32.450	33.250	32.450	32.500	32.500	271,944
2026-05-18	32.400	32.850	31.450	32.450	32.450	284,824
2026-05-15	33.500	33.600	32.500	32.500	32.500	434,004
2026-05-14	32.800	33.400	32.500	33.000	33.000	285,869
2026-05-13	32.250	33.350	32.250	32.700	32.700	625,628
2026-05-12	33.600	33.700	32.600	32.800	32.800	280,723
2026-05-11	34.000	34.200	33.250	33.350	33.350	360,165
2026-05-08	35.150	35.500	33.700	34.050	34.050	432,182
2026-05-07	35.350	35.450	34.800	34.800	34.800	468,685
2026-05-06	34.400	37.300	34.300	35.250	35.250	2,015,501
2026-05-05	31.850	34.850	31.800	34.850	34.850	1,217,902
2026-05-04	32.050	32.500	31.650	31.700	31.700	333,599
2026-04-30	31.800	32.400	31.750	31.850	31.850	344,436
2026-04-29	32.200	32.450	31.700	31.800	31.800	323,045
2026-04-28	32.050	32.500	31.600	31.900	31.900	473,334
2026-04-27	32.600	34.300	31.800	32.050	32.050	1,077,818

← NewerPage 2 of 21 · 1,218 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.