OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.800	32.850	31.000	31.500	31.500	947,574
2026-04-23	36.000	36.000	32.900	32.900	32.900	1,370,523
2026-04-22	36.700	36.850	36.500	36.550	36.550	226,169
2026-04-21	36.800	37.250	36.500	36.650	36.650	320,176
2026-04-20	38.050	38.050	36.600	36.700	36.700	678,207
2026-04-17	38.000	38.750	37.950	37.950	37.950	374,029
2026-04-16	38.600	38.650	37.800	37.900	37.900	360,500
2026-04-15	37.650	38.650	37.500	38.200	38.200	510,516
2026-04-14	38.000	38.000	37.450	37.650	37.650	413,500
2026-04-13	38.050	38.200	37.300	37.650	37.650	347,184
2026-04-10	38.000	38.550	37.550	38.000	38.000	340,218
2026-04-09	38.950	39.200	37.750	37.750	37.750	362,500
2026-04-08	39.000	39.400	38.650	39.000	39.000	360,560
2026-04-07	38.300	39.250	37.750	39.000	39.000	297,220
2026-04-02	38.600	39.000	37.950	37.950	37.950	208,028
2026-04-01	37.800	38.250	37.550	38.000	38.000	231,538
2026-03-31	38.300	38.950	37.500	37.550	37.550	308,539
2026-03-30	38.450	38.450	37.600	37.850	37.850	255,185
2026-03-27	38.300	38.450	37.700	38.450	38.450	308,542
2026-03-26	39.200	39.400	38.200	38.350	38.350	302,583
2026-03-25	39.100	39.750	38.750	39.000	39.000	543,500
2026-03-24	39.000	39.200	38.450	38.550	38.550	209,520
2026-03-23	38.800	40.050	37.700	38.400	38.400	319,884
2026-03-20	38.550	39.450	38.000	38.100	38.100	207,000
2026-03-19	39.600	39.600	38.400	38.400	38.400	276,856
2026-03-18	39.850	40.400	39.400	39.650	39.650	293,564
2026-03-17	39.950	40.450	39.700	39.850	39.850	352,663
2026-03-16	38.850	39.550	38.550	39.450	39.450	240,193
2026-03-13	38.000	39.300	37.750	39.050	39.050	227,126
2026-03-12	39.250	39.250	38.250	38.500	38.500	270,786
2026-03-11	39.300	39.450	38.650	39.250	39.250	295,711
2026-03-10	38.750	38.750	37.500	38.550	38.550	369,408
2026-03-09	38.500	38.500	37.300	37.900	37.900	278,338
2026-03-06	38.300	40.950	38.200	39.800	39.800	400,766
2026-03-05	38.900	39.200	38.100	38.200	38.200	358,002
2026-03-04	39.650	39.650	38.450	38.550	38.550	386,000
2026-03-03	40.600	40.750	39.300	39.850	39.850	519,894
2026-03-02	41.800	41.800	40.500	40.550	40.550	459,953
2026-02-26	42.000	42.600	41.600	41.800	41.800	343,954
2026-02-25	42.100	42.300	41.550	41.700	41.700	296,191
2026-02-24	41.800	42.350	41.200	41.700	41.700	527,625
2026-02-23	43.650	43.650	41.500	41.700	41.700	736,449
2026-02-11	45.100	45.100	44.050	44.050	44.050	566,808
2026-02-10	47.050	47.050	45.050	45.100	45.100	853,365
2026-02-09	48.350	48.650	46.950	47.050	47.050	470,832
2026-02-06	49.500	49.500	48.100	48.150	48.150	367,917
2026-02-05	49.150	50.000	48.700	49.250	49.250	300,532
2026-02-04	50.000	50.500	49.000	49.150	49.150	716,096
2026-02-03	55.200	55.200	50.100	50.500	50.500	963,137
2026-02-02	55.200	55.200	55.200	55.200	55.200	0
2026-01-30	55.200	55.200	55.200	55.200	55.200	0
2026-01-29	55.200	55.200	55.200	55.200	55.200	0
2026-01-28	55.200	55.200	55.200	55.200	55.200	0
2026-01-27	55.200	55.200	55.200	55.200	55.200	0
2026-01-26	52.900	55.900	52.300	55.200	55.200	988,167
2026-01-23	25.500	26.150	25.250	26.000	52.000	463,177
2026-01-22	25.350	25.500	25.050	25.150	50.300	343,669
2026-01-21	25.600	25.800	25.250	25.250	50.500	494,256
2026-01-20	26.600	26.600	25.800	25.850	51.700	633,936
2026-01-19	26.900	27.450	26.600	26.600	53.200	621,075

← NewerPage 3 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.