OBI Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	33.200	33.900	33.100	33.500	67.000	258,519
2025-07-25	32.950	33.350	32.800	33.200	66.400	254,054
2025-07-24	32.750	33.150	32.200	33.000	66.000	213,505
2025-07-23	32.000	32.800	31.900	32.750	65.500	281,036
2025-07-22	34.100	34.100	31.800	31.900	63.800	700,695
2025-07-21	33.800	34.250	33.450	34.000	68.000	289,468
2025-07-18	33.800	34.150	33.350	33.550	67.100	241,158
2025-07-17	32.250	34.000	32.200	33.700	67.400	579,784
2025-07-16	32.700	32.700	32.200	32.200	64.400	180,558
2025-07-15	32.850	32.900	32.350	32.350	64.700	193,540
2025-07-14	33.250	33.350	32.500	32.550	65.100	214,584
2025-07-11	32.400	33.350	32.150	33.300	66.600	373,809
2025-07-10	31.850	32.550	31.650	32.000	64.000	265,621
2025-07-09	31.750	31.850	31.400	31.700	63.400	297,086
2025-07-08	32.700	32.700	31.700	31.850	63.700	383,817
2025-07-07	33.250	33.250	32.550	32.700	65.400	278,541
2025-07-04	34.000	34.200	32.950	33.250	66.500	297,592
2025-07-03	34.800	34.800	33.850	33.850	67.700	269,124
2025-07-02	33.000	34.850	32.900	34.350	68.700	663,818
2025-07-01	33.000	33.200	32.650	32.900	65.800	228,100
2025-06-30	34.200	34.200	32.700	32.700	65.400	462,508
2025-06-27	33.200	33.800	32.900	33.800	67.600	469,526
2025-06-26	32.850	33.100	32.550	32.750	65.500	301,521
2025-06-25	32.850	33.100	32.250	32.350	64.700	327,500
2025-06-24	32.450	32.800	32.200	32.650	65.300	406,546
2025-06-23	32.000	32.200	31.000	31.850	63.700	491,672
2025-06-20	32.500	32.700	31.300	32.150	64.300	810,921
2025-06-19	33.350	33.350	32.250	32.300	64.600	552,625
2025-06-18	33.150	33.600	32.800	33.350	66.700	416,249
2025-06-17	33.700	33.900	33.150	33.150	66.300	425,807
2025-06-16	34.800	34.850	33.550	33.700	67.400	659,001
2025-06-13	34.950	36.600	34.300	34.300	68.600	1,073,687
2025-06-12	35.200	36.750	34.900	34.950	69.900	884,787
2025-06-11	34.800	35.400	34.450	35.000	70.000	360,387
2025-06-10	35.200	35.250	34.750	34.800	69.600	327,725
2025-06-09	36.150	36.350	34.850	35.350	70.700	596,564
2025-06-06	34.400	35.050	34.400	34.600	69.200	324,501
2025-06-05	35.400	35.400	34.250	34.250	68.500	483,122
2025-06-04	35.050	35.450	34.850	35.200	70.400	384,813
2025-06-03	34.450	35.000	34.450	34.750	69.500	454,112
2025-06-02	34.200	35.450	34.000	34.100	68.200	685,504
2025-05-29	34.400	34.700	33.500	33.900	67.800	2,906,600
2025-05-28	34.800	35.150	33.800	33.850	67.700	595,550
2025-05-27	34.950	36.000	34.500	34.500	69.000	729,350
2025-05-26	36.400	36.400	34.550	35.000	70.000	1,040,015
2025-05-23	35.900	36.350	35.700	35.950	71.900	154,264
2025-05-22	36.500	36.500	35.550	35.800	71.600	730,272
2025-05-21	37.900	37.900	36.650	36.750	73.500	647,650
2025-05-20	38.400	38.500	37.050	37.050	74.100	697,122
2025-05-19	37.500	38.350	37.450	37.600	75.200	440,002
2025-05-16	37.300	37.800	37.300	37.300	74.600	238,000
2025-05-15	38.150	38.200	37.100	37.300	74.600	459,473
2025-05-14	39.000	39.050	37.550	37.950	75.900	595,312
2025-05-13	39.400	39.650	38.300	38.350	76.700	551,883
2025-05-12	38.900	39.400	38.650	39.050	78.100	464,108
2025-05-09	39.150	39.250	38.200	38.650	77.300	346,301
2025-05-08	39.250	39.450	38.900	39.100	78.200	253,530
2025-05-07	39.200	39.200	38.450	39.000	78.000	305,372
2025-05-06	38.350	39.300	38.150	39.200	78.400	433,328
2025-05-05	40.050	40.450	37.500	38.150	76.300	755,378

← NewerPage 6 of 21 · 1,219 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.