OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	118.10	119.57	116.13	117.11	234.22	883,008
2022-02-11	124.00	125.97	121.05	121.54	243.08	981,572
2022-02-10	126.46	130.40	125.97	125.97	251.94	982,080
2022-02-09	130.89	130.89	125.48	127.45	254.89	1,744,678
2022-02-08	133.84	135.32	123.51	132.86	265.72	4,649,257
2022-02-07	125.97	127.94	123.02	127.94	255.88	1,526,720
2022-01-26	109.73	116.62	108.75	116.62	233.24	1,142,119
2022-01-25	108.75	109.24	106.29	106.29	212.57	177,821
2022-01-24	104.81	110.22	104.32	108.75	217.49	323,126
2022-01-21	108.25	110.22	105.79	105.79	211.59	267,239
2022-01-20	107.76	108.25	106.78	108.25	216.51	81,797
2022-01-19	108.75	109.24	106.78	107.27	214.54	163,087
2022-01-18	107.76	111.21	107.27	109.73	219.46	258,602
2022-01-17	105.30	107.76	105.30	107.27	214.54	93,991
2022-01-14	107.27	107.27	103.83	105.30	210.61	320,077
2022-01-13	105.30	109.24	105.30	107.27	214.54	261,142
2022-01-12	107.27	107.76	104.32	105.79	211.59	202,715
2022-01-11	111.21	111.21	106.78	106.78	213.56	242,344
2022-01-10	107.76	111.70	106.29	110.22	220.45	439,980
2022-01-07	107.76	108.25	103.83	104.32	208.64	345,988
2022-01-06	108.25	108.75	106.78	107.76	215.53	186,458
2022-01-05	110.22	110.72	107.27	107.27	214.54	236,247
2022-01-04	110.22	111.21	109.24	110.22	220.45	137,684
2022-01-03	112.68	113.18	108.25	109.73	219.46	311,948
2021-12-30	112.68	114.16	111.70	112.19	224.38	209,828
2021-12-29	112.19	113.18	111.21	112.19	224.38	221,006
2021-12-28	111.70	113.67	111.21	112.19	224.38	195,095
2021-12-27	112.68	113.67	110.22	110.72	221.43	213,385
2021-12-24	113.67	114.16	111.70	112.19	224.38	194,078
2021-12-23	113.18	114.65	112.19	112.68	225.37	326,174
2021-12-22	116.13	116.62	111.21	111.70	223.40	681,816
2021-12-21	118.59	119.57	115.64	116.13	232.26	341,416
2021-12-20	121.05	123.02	117.11	118.59	237.18	746,340
2021-12-17	117.60	125.97	117.11	119.08	238.16	1,345,851
2021-12-16	113.18	122.52	113.18	118.10	236.19	1,974,829
2021-12-15	111.70	114.16	111.70	111.70	223.40	250,981
2021-12-14	115.64	116.62	110.22	110.72	221.43	571,059
2021-12-13	117.11	119.57	115.14	116.62	233.24	485,705
2021-12-10	118.10	123.51	115.64	117.11	234.22	829,154
2021-12-09	121.05	121.54	116.62	118.10	236.19	1,087,248
2021-12-08	117.11	124.99	113.18	122.03	244.07	2,726,758
2021-12-07	102.84	113.67	102.84	113.67	227.34	1,884,394
2021-12-06	101.37	104.81	100.87	103.33	206.67	248,441
2021-12-03	99.890	101.37	99.890	100.87	201.75	159,022
2021-12-02	101.86	102.35	99.890	99.890	199.78	161,563
2021-12-01	103.33	103.33	101.37	101.86	203.72	241,328
2021-11-30	101.37	105.30	98.020	105.30	210.61	891,645
2021-11-29	101.86	104.81	99.398	99.890	199.78	296,199
2021-11-26	103.83	104.81	101.86	101.86	203.72	210,336
2021-11-25	103.83	106.29	103.83	103.83	207.65	177,821
2021-11-24	102.84	104.32	102.35	103.83	207.65	138,700
2021-11-23	104.32	105.30	102.84	102.84	205.68	217,449
2021-11-22	104.32	105.79	103.33	104.81	209.62	183,917
2021-11-19	107.76	107.76	104.32	104.81	209.62	156,990
2021-11-18	105.79	107.76	105.30	106.78	213.56	201,699
2021-11-17	104.32	105.30	103.83	104.81	209.62	115,837
2021-11-16	105.79	106.78	103.83	103.83	207.65	195,095
2021-11-15	107.76	107.76	105.30	105.79	211.59	279,941
2021-11-12	111.21	114.65	107.27	107.27	214.54	954,644
2021-11-11	107.76	107.76	106.29	106.78	213.56	103,136

← NewerPage 20 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.