OBI Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 39.800 | 41.300 | 39.450 | 39.750 | 79.500 | 1,189,317 |
| 2025-04-30 | 40.750 | 40.750 | 39.200 | 39.400 | 78.800 | 1,189,017 |
| 2025-04-29 | 37.300 | 40.750 | 37.250 | 39.600 | 79.200 | 2,518,383 |
| 2025-04-28 | 35.250 | 37.650 | 35.000 | 37.050 | 74.100 | 5,084,829 |
| 2025-04-25 | 38.000 | 38.000 | 38.000 | 38.000 | 76.000 | 813,048 |
| 2025-04-24 | 42.200 | 42.200 | 42.200 | 42.200 | 84.400 | 145,903 |
| 2025-04-23 | 47.100 | 47.200 | 46.300 | 46.850 | 93.700 | 219,662 |
| 2025-04-22 | 45.750 | 46.200 | 45.200 | 45.400 | 90.800 | 244,140 |
| 2025-04-21 | 47.250 | 47.250 | 46.350 | 46.350 | 92.700 | 210,750 |
| 2025-04-18 | 47.600 | 47.850 | 46.750 | 47.000 | 94.000 | 254,738 |
| 2025-04-17 | 47.600 | 47.800 | 46.850 | 47.600 | 95.200 | 250,610 |
| 2025-04-16 | 49.000 | 49.000 | 47.350 | 47.500 | 95.000 | 380,559 |
| 2025-04-15 | 48.700 | 49.200 | 48.350 | 49.050 | 98.100 | 307,989 |
| 2025-04-14 | 48.000 | 49.550 | 47.500 | 48.200 | 96.400 | 410,125 |
| 2025-04-11 | 47.550 | 47.550 | 45.600 | 46.900 | 93.800 | 751,291 |
| 2025-04-10 | 50.500 | 50.700 | 49.000 | 50.100 | 100.20 | 785,819 |
| 2025-04-09 | 50.100 | 50.800 | 46.100 | 46.100 | 92.200 | 846,232 |
| 2025-04-08 | 53.000 | 54.800 | 50.300 | 51.200 | 102.40 | 1,057,728 |
| 2025-04-07 | 55.800 | 55.800 | 55.800 | 55.800 | 111.60 | 179,018 |
| 2025-04-02 | 60.900 | 62.800 | 60.400 | 62.000 | 124.00 | 448,655 |
| 2025-04-01 | 58.900 | 60.400 | 58.900 | 60.100 | 120.20 | 240,249 |
| 2025-03-31 | 59.800 | 60.000 | 58.300 | 58.400 | 116.80 | 357,527 |
| 2025-03-28 | 61.000 | 61.300 | 59.700 | 60.500 | 121.00 | 281,993 |
| 2025-03-27 | 62.100 | 62.100 | 61.100 | 61.200 | 122.40 | 140,011 |
| 2025-03-26 | 61.300 | 62.100 | 61.000 | 61.900 | 123.80 | 161,100 |
| 2025-03-25 | 62.300 | 62.300 | 61.000 | 61.100 | 122.20 | 211,550 |
| 2025-03-24 | 62.200 | 62.200 | 61.300 | 61.900 | 123.80 | 310,064 |
| 2025-03-21 | 63.500 | 63.900 | 62.000 | 62.800 | 125.60 | 718,203 |
| 2025-03-20 | 61.500 | 63.200 | 61.400 | 62.400 | 124.80 | 826,448 |
| 2025-03-19 | 60.700 | 62.600 | 60.200 | 61.100 | 122.20 | 915,797 |
| 2025-03-18 | 59.600 | 60.200 | 59.200 | 60.000 | 120.00 | 332,061 |
| 2025-03-17 | 58.500 | 60.000 | 58.300 | 59.200 | 118.40 | 353,029 |
| 2025-03-14 | 57.200 | 58.700 | 56.900 | 58.500 | 117.00 | 304,100 |
| 2025-03-13 | 57.500 | 58.200 | 57.200 | 57.200 | 114.40 | 194,547 |
| 2025-03-12 | 57.500 | 57.500 | 57.000 | 57.200 | 114.40 | 147,618 |
| 2025-03-11 | 58.000 | 58.000 | 56.500 | 57.200 | 114.40 | 374,550 |
| 2025-03-10 | 58.100 | 59.400 | 58.000 | 58.500 | 117.00 | 287,501 |
| 2025-03-07 | 58.100 | 58.500 | 57.700 | 57.700 | 115.40 | 210,057 |
| 2025-03-06 | 57.700 | 59.000 | 57.700 | 58.200 | 116.40 | 271,250 |
| 2025-03-05 | 59.000 | 60.300 | 58.600 | 59.400 | 118.80 | 213,581 |
| 2025-03-04 | 58.300 | 59.600 | 57.300 | 59.200 | 118.40 | 371,173 |
| 2025-03-03 | 60.300 | 60.700 | 58.500 | 58.500 | 117.00 | 384,003 |
| 2025-02-27 | 59.700 | 60.200 | 59.300 | 59.500 | 119.00 | 236,428 |
| 2025-02-26 | 60.300 | 60.300 | 59.500 | 59.700 | 119.40 | 157,502 |
| 2025-02-25 | 60.300 | 60.400 | 58.500 | 59.800 | 119.60 | 385,969 |
| 2025-02-24 | 59.500 | 61.300 | 59.500 | 60.100 | 120.20 | 432,184 |
| 2025-02-21 | 59.600 | 62.100 | 59.400 | 60.200 | 120.40 | 828,530 |
| 2025-02-20 | 58.900 | 59.800 | 58.300 | 59.200 | 118.40 | 407,561 |
| 2025-02-19 | 58.400 | 59.300 | 58.400 | 58.700 | 117.40 | 257,240 |
| 2025-02-18 | 60.100 | 60.200 | 58.300 | 58.700 | 117.40 | 571,729 |
| 2025-02-17 | 60.700 | 62.400 | 60.000 | 60.100 | 120.20 | 561,238 |
| 2025-02-14 | 59.200 | 61.100 | 58.800 | 60.100 | 120.20 | 697,535 |
| 2025-02-13 | 58.800 | 59.400 | 58.500 | 58.700 | 117.40 | 282,138 |
| 2025-02-12 | 59.300 | 60.500 | 58.800 | 58.800 | 117.60 | 356,500 |
| 2025-02-11 | 59.700 | 59.900 | 59.000 | 59.100 | 118.20 | 232,750 |
| 2025-02-10 | 61.300 | 61.300 | 59.600 | 59.700 | 119.40 | 334,104 |
| 2025-02-07 | 61.600 | 61.700 | 60.700 | 61.700 | 123.40 | 401,886 |
| 2025-02-06 | 59.000 | 62.000 | 59.000 | 62.000 | 124.00 | 596,127 |
| 2025-02-05 | 58.900 | 59.200 | 58.300 | 58.800 | 117.60 | 183,018 |
| 2025-02-04 | 59.900 | 60.000 | 58.200 | 58.900 | 117.80 | 264,890 |
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.