OBI Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 56.800 | 59.900 | 56.600 | 59.600 | 119.20 | 464,865 |
| 2025-01-22 | 56.800 | 57.600 | 56.000 | 57.200 | 114.40 | 267,000 |
| 2025-01-21 | 56.300 | 57.200 | 56.100 | 56.400 | 112.80 | 178,000 |
| 2025-01-20 | 56.100 | 56.600 | 55.400 | 56.500 | 113.00 | 180,000 |
| 2025-01-17 | 56.900 | 57.100 | 55.800 | 55.800 | 111.60 | 184,500 |
| 2025-01-16 | 57.000 | 57.100 | 56.400 | 56.900 | 113.80 | 182,500 |
| 2025-01-15 | 56.000 | 56.400 | 55.500 | 56.200 | 112.40 | 143,500 |
| 2025-01-14 | 56.300 | 56.300 | 55.300 | 56.000 | 112.00 | 174,000 |
| 2025-01-13 | 57.700 | 57.700 | 55.000 | 55.200 | 110.40 | 402,000 |
| 2025-01-10 | 58.200 | 58.700 | 57.600 | 57.700 | 115.40 | 223,500 |
| 2025-01-09 | 59.000 | 59.200 | 57.700 | 57.700 | 115.40 | 238,500 |
| 2025-01-08 | 58.200 | 60.300 | 58.100 | 58.400 | 116.80 | 595,000 |
| 2025-01-07 | 58.000 | 58.200 | 57.600 | 57.900 | 115.80 | 110,000 |
| 2025-01-06 | 58.200 | 59.000 | 57.800 | 57.900 | 115.80 | 209,000 |
| 2025-01-03 | 58.300 | 58.400 | 57.400 | 57.400 | 114.80 | 208,500 |
| 2025-01-02 | 59.000 | 59.000 | 57.600 | 57.700 | 115.40 | 215,000 |
| 2024-12-31 | 56.600 | 58.700 | 56.300 | 58.500 | 117.00 | 443,500 |
| 2024-12-30 | 57.900 | 58.200 | 56.600 | 56.600 | 113.20 | 302,500 |
| 2024-12-27 | 57.600 | 58.400 | 57.300 | 58.000 | 116.00 | 185,000 |
| 2024-12-26 | 57.200 | 58.500 | 57.100 | 57.700 | 115.40 | 197,500 |
| 2024-12-25 | 57.800 | 58.200 | 57.000 | 57.200 | 114.40 | 213,000 |
| 2024-12-24 | 58.700 | 59.300 | 57.600 | 57.700 | 115.40 | 285,500 |
| 2024-12-23 | 57.400 | 58.200 | 56.600 | 57.100 | 114.20 | 301,000 |
| 2024-12-20 | 58.600 | 59.000 | 57.600 | 57.600 | 115.20 | 324,500 |
| 2024-12-19 | 59.100 | 59.100 | 58.000 | 58.300 | 116.60 | 260,000 |
| 2024-12-18 | 58.500 | 59.600 | 58.000 | 59.600 | 119.20 | 222,000 |
| 2024-12-17 | 58.300 | 59.200 | 58.100 | 58.200 | 116.40 | 185,000 |
| 2024-12-16 | 58.700 | 59.300 | 58.200 | 58.200 | 116.40 | 304,000 |
| 2024-12-13 | 60.100 | 60.100 | 58.500 | 58.600 | 117.20 | 514,000 |
| 2024-12-12 | 60.600 | 60.800 | 60.000 | 60.100 | 120.20 | 192,500 |
| 2024-12-11 | 61.400 | 62.000 | 60.300 | 60.300 | 120.60 | 261,500 |
| 2024-12-10 | 60.400 | 61.800 | 60.000 | 60.800 | 121.60 | 306,000 |
| 2024-12-09 | 61.800 | 61.800 | 60.000 | 60.400 | 120.80 | 538,500 |
| 2024-12-06 | 63.100 | 63.500 | 61.700 | 61.800 | 123.60 | 386,500 |
| 2024-12-05 | 63.900 | 64.100 | 63.000 | 63.000 | 126.00 | 192,500 |
| 2024-12-04 | 63.200 | 64.000 | 62.700 | 63.500 | 127.00 | 300,000 |
| 2024-12-03 | 63.400 | 64.800 | 62.700 | 63.000 | 126.00 | 467,500 |
| 2024-12-02 | 63.700 | 63.700 | 63.100 | 63.400 | 126.80 | 224,000 |
| 2024-11-29 | 62.000 | 63.600 | 61.900 | 63.400 | 126.80 | 334,000 |
| 2024-11-28 | 62.200 | 63.000 | 61.300 | 61.900 | 123.80 | 205,500 |
| 2024-11-27 | 63.200 | 63.200 | 62.100 | 62.100 | 124.20 | 177,000 |
| 2024-11-26 | 63.400 | 63.400 | 62.500 | 62.900 | 125.80 | 223,000 |
| 2024-11-25 | 63.300 | 64.200 | 63.200 | 63.300 | 126.60 | 383,500 |
| 2024-11-22 | 64.000 | 64.700 | 63.000 | 63.000 | 126.00 | 430,500 |
| 2024-11-21 | 63.500 | 63.900 | 63.100 | 63.600 | 127.20 | 226,000 |
| 2024-11-20 | 63.800 | 64.100 | 63.000 | 63.400 | 126.80 | 515,687 |
| 2024-11-19 | 62.800 | 63.700 | 62.400 | 63.500 | 127.00 | 350,500 |
| 2024-11-18 | 62.400 | 64.000 | 62.400 | 62.700 | 125.40 | 762,500 |
| 2024-11-15 | 62.200 | 64.200 | 61.800 | 61.800 | 123.60 | 1,442,000 |
| 2024-11-14 | 63.000 | 63.200 | 61.000 | 61.300 | 122.60 | 580,500 |
| 2024-11-13 | 63.300 | 63.800 | 62.700 | 62.700 | 125.40 | 376,000 |
| 2024-11-12 | 64.100 | 64.300 | 62.300 | 62.800 | 125.60 | 537,500 |
| 2024-11-11 | 63.600 | 64.400 | 63.100 | 64.300 | 128.60 | 401,000 |
| 2024-11-08 | 65.300 | 65.300 | 63.100 | 63.500 | 127.00 | 821,000 |
| 2024-11-07 | 65.400 | 66.300 | 64.700 | 64.700 | 129.40 | 603,000 |
| 2024-11-06 | 65.900 | 65.900 | 64.600 | 65.100 | 130.20 | 687,500 |
| 2024-11-05 | 65.000 | 67.100 | 65.000 | 65.800 | 131.60 | 608,500 |
| 2024-11-04 | 67.100 | 67.100 | 65.200 | 65.200 | 130.40 | 680,500 |
| 2024-11-01 | 66.000 | 66.800 | 65.100 | 66.700 | 133.40 | 574,000 |
| 2024-10-30 | 66.100 | 66.500 | 65.100 | 65.800 | 131.60 | 465,000 |
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.