OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.100	26.300	25.450	25.900	51.800	966,693
2025-10-20	26.700	26.950	26.100	26.350	52.700	338,645
2025-10-17	26.900	26.900	26.400	26.600	53.200	319,037
2025-10-16	27.000	27.400	26.650	26.700	53.400	375,956
2025-10-15	27.250	27.250	26.600	27.000	54.000	437,050
2025-10-14	27.250	27.750	26.800	26.850	53.700	665,503
2025-10-13	26.750	26.800	25.850	26.700	53.400	602,842
2025-10-09	26.650	27.800	26.650	27.000	54.000	1,239,101
2025-10-08	25.900	26.750	25.750	26.550	53.100	495,454
2025-10-07	26.600	26.650	25.800	25.900	51.800	472,641
2025-10-03	27.350	27.350	26.400	26.600	53.200	609,515
2025-10-02	26.800	27.650	26.700	27.350	54.700	954,522
2025-10-01	26.250	26.700	26.150	26.550	53.100	538,363
2025-09-30	25.550	26.150	25.300	26.150	52.300	382,266
2025-09-29	0.000	0.000	0.000	0.000	0.000	0
2025-09-26	26.000	26.050	25.150	25.350	50.700	790,020
2025-09-25	26.100	26.500	25.950	25.950	51.900	281,727
2025-09-24	26.100	26.550	25.800	25.850	51.700	464,323
2025-09-23	25.900	26.150	25.550	25.950	51.900	331,393
2025-09-22	26.000	26.150	25.600	25.600	51.200	333,602
2025-09-19	26.600	26.600	25.800	25.800	51.600	472,027
2025-09-18	25.950	26.750	25.900	26.450	52.900	445,499
2025-09-17	26.000	26.200	25.700	25.800	51.600	332,535
2025-09-16	25.450	25.800	25.400	25.600	51.200	440,207
2025-09-15	25.750	25.800	25.050	25.250	50.500	608,501
2025-09-12	25.800	26.250	25.650	25.700	51.400	563,383
2025-09-11	26.950	26.950	25.600	25.650	51.300	1,040,621
2025-09-10	26.750	26.850	26.200	26.700	53.400	428,186
2025-09-09	26.750	26.750	26.250	26.600	53.200	692,675
2025-09-08	27.350	27.450	26.550	26.700	53.400	799,488
2025-09-05	27.750	27.750	26.850	27.300	54.600	735,300
2025-09-04	27.750	28.850	27.600	27.900	55.800	1,463,806
2025-09-03	25.750	27.750	25.750	27.200	54.400	4,020,836
2025-09-02	28.400	28.400	28.400	28.400	56.800	475,918
2025-09-01	31.900	32.200	30.850	31.550	63.100	581,599
2025-08-29	32.750	32.750	31.100	31.200	62.400	1,215,568
2025-08-28	33.850	33.850	32.500	32.500	65.000	966,325
2025-08-27	32.600	34.350	32.600	33.850	67.700	1,754,056
2025-08-26	32.100	32.550	31.500	31.650	63.300	410,371
2025-08-25	32.400	33.000	32.250	32.400	64.800	517,185
2025-08-22	31.600	32.100	31.500	31.750	63.500	516,000
2025-08-21	30.750	31.400	30.750	31.350	62.700	363,500
2025-08-20	31.550	31.850	30.000	30.500	61.000	784,000
2025-08-19	32.000	32.100	31.350	31.350	62.700	398,506
2025-08-18	32.100	32.300	31.800	31.950	63.900	449,000
2025-08-15	31.250	32.150	31.250	31.950	63.900	563,100
2025-08-14	30.800	31.450	30.800	31.200	62.400	523,735
2025-08-13	31.000	31.500	30.800	30.800	61.600	368,944
2025-08-12	31.150	31.200	30.600	30.800	61.600	1,115,001
2025-08-11	32.150	32.150	31.100	31.200	62.400	794,534
2025-08-08	33.500	33.500	31.900	31.900	63.800	1,192,207
2025-08-07	34.350	34.700	33.250	33.400	66.800	774,551
2025-08-06	35.100	35.750	34.200	34.250	68.500	962,342
2025-08-05	33.750	36.600	33.700	35.400	70.800	2,472,544
2025-08-04	31.850	35.050	31.650	33.450	66.900	2,533,510
2025-08-01	31.850	31.850	31.850	31.850	63.700	0
2025-07-31	32.350	32.350	31.400	31.850	63.700	548,005
2025-07-30	32.900	32.900	32.050	32.350	64.700	222,375
2025-07-29	33.400	33.550	32.500	32.650	65.300	354,511
2025-07-28	33.200	33.900	33.100	33.500	67.000	258,519

← NewerPage 5 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.