OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.400	26.950	26.300	26.600	53.200	389,894
2026-01-15	26.450	26.500	26.150	26.400	52.800	227,173
2026-01-14	25.700	26.450	25.700	26.250	52.500	355,629
2026-01-13	26.200	26.200	25.500	25.700	51.400	518,344
2026-01-12	26.600	26.600	26.100	26.150	52.300	358,034
2026-01-09	27.000	27.200	26.450	26.600	53.200	288,392
2026-01-08	28.000	28.000	26.900	27.200	54.400	441,103
2026-01-07	26.450	26.500	26.150	26.500	53.000	284,665
2026-01-06	26.300	26.600	26.200	26.200	52.400	273,272
2026-01-05	26.800	26.900	26.050	26.300	52.600	410,230
2026-01-02	27.100	27.300	26.650	26.700	53.400	333,125
2025-12-31	27.600	27.650	26.900	27.000	54.000	296,807
2025-12-30	28.400	28.400	27.500	27.600	55.200	404,615
2025-12-29	28.150	28.550	28.050	28.400	56.800	239,743
2025-12-26	28.900	29.100	28.150	28.150	56.300	258,505
2025-12-24	28.600	29.100	28.450	28.750	57.500	319,157
2025-12-23	29.500	29.500	28.350	28.550	57.100	520,659
2025-12-22	29.800	29.900	28.950	29.500	59.000	924,790
2025-12-19	28.500	28.700	27.450	27.650	55.300	361,600
2025-12-18	27.800	28.150	27.300	28.100	56.200	231,076
2025-12-17	27.650	28.800	27.600	27.900	55.800	313,411
2025-12-16	27.950	27.950	26.900	27.450	54.900	411,011
2025-12-15	28.800	28.800	27.750	28.200	56.400	290,528
2025-12-12	29.350	29.800	28.250	28.550	57.100	659,766
2025-12-11	29.000	29.400	28.750	28.900	57.800	583,020
2025-12-10	28.800	29.100	28.200	28.750	57.500	587,067
2025-12-09	31.050	31.200	29.000	29.100	58.200	1,806,337
2025-12-08	28.800	28.850	28.800	28.850	57.700	408,107
2025-12-05	26.850	27.250	26.250	26.250	52.500	298,863
2025-12-04	26.750	26.950	26.400	26.750	53.500	264,838
2025-12-03	27.150	27.200	26.550	26.700	53.400	358,675
2025-12-02	26.750	27.150	26.450	27.150	54.300	354,653
2025-12-01	27.400	27.900	26.700	26.700	53.400	482,267
2025-11-28	27.250	27.850	26.850	27.400	54.800	418,926
2025-11-27	26.850	27.200	26.200	27.100	54.200	487,862
2025-11-26	26.850	27.600	26.450	26.950	53.900	547,558
2025-11-25	27.300	27.850	26.050	26.450	52.900	1,100,507
2025-11-24	29.200	29.350	27.650	27.900	55.800	610,330
2025-11-21	29.400	31.000	27.750	28.250	56.500	2,189,022
2025-11-20	31.850	33.400	29.200	29.500	59.000	5,979,266
2025-11-19	30.800	32.800	29.800	31.800	63.600	8,210,556
2025-11-18	30.000	30.050	29.500	30.050	60.100	3,059,632
2025-11-17	27.350	27.350	27.350	27.350	54.700	503,168
2025-11-14	24.400	25.400	24.050	24.900	49.800	711,367
2025-11-13	24.350	24.650	24.100	24.400	48.800	323,150
2025-11-12	23.700	24.500	23.700	24.200	48.400	486,469
2025-11-11	23.300	23.750	23.250	23.350	46.700	285,001
2025-11-10	23.550	23.650	22.850	23.250	46.500	412,100
2025-11-07	23.500	23.650	23.250	23.500	47.000	352,680
2025-11-06	23.550	23.650	23.300	23.500	47.000	212,622
2025-11-05	24.050	24.100	23.250	23.550	47.100	329,542
2025-11-04	24.550	25.000	24.250	24.250	48.500	261,568
2025-11-03	25.000	25.000	24.200	24.500	49.000	443,209
2025-10-31	24.650	25.150	24.600	24.900	49.800	390,222
2025-10-30	25.200	25.250	24.450	24.650	49.300	568,793
2025-10-29	25.050	25.050	24.650	24.900	49.800	425,106
2025-10-28	25.750	25.800	25.000	25.000	50.000	806,366
2025-10-27	26.500	26.650	25.700	25.700	51.400	475,201
2025-10-23	26.700	26.750	26.150	26.450	52.900	378,444
2025-10-22	26.150	26.850	26.100	26.650	53.300	597,612

← NewerPage 4 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.