OBI Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 65.500 | 66.700 | 65.200 | 65.200 | 130.40 | 395,000 |
| 2024-10-28 | 66.300 | 66.900 | 65.200 | 65.200 | 130.40 | 501,000 |
| 2024-10-25 | 66.800 | 67.100 | 66.200 | 66.200 | 132.40 | 349,500 |
| 2024-10-24 | 67.800 | 68.900 | 66.600 | 66.800 | 133.60 | 574,000 |
| 2024-10-23 | 67.800 | 67.800 | 66.800 | 67.200 | 134.40 | 227,500 |
| 2024-10-22 | 68.300 | 68.300 | 66.400 | 67.200 | 134.40 | 403,000 |
| 2024-10-21 | 67.200 | 68.300 | 67.000 | 67.800 | 135.60 | 390,500 |
| 2024-10-18 | 68.200 | 69.800 | 66.800 | 66.800 | 133.60 | 890,000 |
| 2024-10-17 | 67.000 | 67.700 | 66.700 | 67.000 | 134.00 | 296,000 |
| 2024-10-16 | 66.700 | 68.200 | 66.300 | 66.400 | 132.80 | 533,500 |
| 2024-10-15 | 67.400 | 68.300 | 66.400 | 66.600 | 133.20 | 788,000 |
| 2024-10-14 | 68.095 | 68.791 | 67.101 | 67.399 | 134.80 | 373,205 |
| 2024-10-11 | 68.195 | 68.692 | 67.300 | 67.896 | 135.79 | 438,088 |
| 2024-10-09 | 70.382 | 71.078 | 67.698 | 67.996 | 135.99 | 1,046,181 |
| 2024-10-08 | 73.662 | 73.861 | 69.984 | 70.382 | 140.76 | 1,242,340 |
| 2024-10-07 | 75.054 | 75.054 | 73.165 | 73.662 | 147.32 | 684,041 |
| 2024-10-04 | 77.241 | 78.533 | 74.259 | 74.259 | 148.52 | 1,442,020 |
| 2024-10-01 | 78.533 | 81.516 | 76.943 | 79.925 | 159.85 | 3,114,905 |
| 2024-09-30 | 74.457 | 77.042 | 73.960 | 75.551 | 151.10 | 1,504,892 |
| 2024-09-27 | 73.662 | 73.861 | 72.072 | 72.370 | 144.74 | 493,415 |
| 2024-09-26 | 76.048 | 76.545 | 72.569 | 72.966 | 145.93 | 1,044,169 |
| 2024-09-25 | 75.352 | 79.527 | 75.054 | 76.247 | 152.49 | 2,704,480 |
| 2024-09-24 | 73.563 | 73.563 | 71.575 | 72.370 | 144.74 | 807,270 |
| 2024-09-23 | 75.054 | 75.551 | 73.662 | 73.662 | 147.32 | 540,694 |
| 2024-09-20 | 77.639 | 78.334 | 74.855 | 75.253 | 150.51 | 699,131 |
| 2024-09-19 | 76.644 | 77.837 | 75.750 | 77.241 | 154.48 | 483,356 |
| 2024-09-18 | 76.048 | 79.329 | 74.955 | 76.147 | 152.29 | 938,042 |
| 2024-09-16 | 74.756 | 75.849 | 74.060 | 75.650 | 151.30 | 385,779 |
| 2024-09-13 | 75.054 | 75.849 | 74.159 | 74.557 | 149.11 | 363,145 |
| 2024-09-12 | 76.744 | 76.744 | 74.855 | 74.855 | 149.71 | 442,615 |
| 2024-09-11 | 74.855 | 76.446 | 74.855 | 75.551 | 151.10 | 475,308 |
| 2024-09-10 | 76.147 | 76.545 | 73.066 | 75.054 | 150.11 | 898,811 |
| 2024-09-09 | 74.656 | 77.837 | 74.557 | 75.551 | 151.10 | 743,392 |
| 2024-09-06 | 77.539 | 77.539 | 75.849 | 75.849 | 151.70 | 675,994 |
| 2024-09-05 | 79.726 | 80.621 | 76.446 | 76.744 | 153.49 | 826,383 |
| 2024-09-04 | 76.346 | 80.024 | 75.650 | 78.434 | 156.87 | 1,352,491 |
| 2024-09-03 | 84.001 | 84.995 | 82.808 | 82.808 | 165.62 | 812,802 |
| 2024-09-02 | 87.778 | 88.176 | 83.106 | 83.703 | 167.40 | 1,671,879 |
| 2024-08-30 | 89.468 | 89.468 | 86.983 | 87.480 | 174.96 | 1,713,625 |
| 2024-08-29 | 90.661 | 92.053 | 89.071 | 90.065 | 180.13 | 2,939,368 |
| 2024-08-28 | 85.094 | 90.959 | 84.995 | 89.468 | 178.94 | 3,504,709 |
| 2024-08-27 | 85.890 | 86.585 | 83.504 | 83.802 | 167.60 | 1,663,328 |
| 2024-08-26 | 87.679 | 88.673 | 85.790 | 85.790 | 171.58 | 1,654,274 |
| 2024-08-23 | 90.264 | 91.258 | 86.486 | 88.077 | 176.15 | 2,834,750 |
| 2024-08-22 | 87.480 | 92.351 | 87.480 | 89.269 | 178.54 | 3,906,080 |
| 2024-08-21 | 87.480 | 89.269 | 84.597 | 88.375 | 176.75 | 6,014,539 |
| 2024-08-20 | 79.527 | 86.387 | 77.837 | 85.393 | 170.78 | 5,675,033 |
| 2024-08-19 | 78.633 | 79.329 | 76.644 | 78.931 | 157.86 | 1,482,761 |
| 2024-08-16 | 76.147 | 79.925 | 75.153 | 78.036 | 156.07 | 2,580,246 |
| 2024-08-15 | 75.551 | 76.843 | 73.265 | 75.452 | 150.90 | 1,249,382 |
| 2024-08-14 | 76.247 | 77.937 | 74.457 | 75.452 | 150.90 | 2,163,282 |
| 2024-08-13 | 73.662 | 80.323 | 71.674 | 75.253 | 150.51 | 4,345,678 |
| 2024-08-12 | 75.054 | 75.054 | 71.078 | 73.463 | 146.93 | 2,111,979 |
| 2024-08-09 | 77.142 | 77.142 | 71.773 | 74.358 | 148.72 | 6,031,137 |
| 2024-08-08 | 67.698 | 70.282 | 66.604 | 70.282 | 140.56 | 2,343,346 |
| 2024-08-07 | 60.441 | 64.616 | 59.944 | 63.920 | 127.84 | 1,136,716 |
| 2024-08-06 | 61.634 | 65.014 | 57.657 | 60.242 | 120.48 | 2,021,947 |
| 2024-08-05 | 65.113 | 65.411 | 60.640 | 61.236 | 122.47 | 4,541,334 |
| 2024-08-02 | 59.745 | 60.441 | 59.347 | 59.546 | 119.09 | 187,105 |
| 2024-08-01 | 59.745 | 61.236 | 59.646 | 60.341 | 120.68 | 203,200 |
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.