OBI Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59.900 | 59.900 | 54.200 | 56.900 | 56.900 | 2,777,148 |
| 2026-10-15 | 59.700 | 61.000 | 57.400 | 59.900 | 59.900 | 867,342 |
| 2026-10-14 | 59.800 | 59.800 | 57.500 | 59.700 | 59.700 | 756,645 |
| 2026-10-13 | 56.900 | 57.600 | 54.000 | 55.800 | 55.800 | 776,702 |
| 2026-10-12 | 57.900 | 58.900 | 56.000 | 57.500 | 57.500 | 1,327,126 |
| 2026-10-08 | 52.000 | 54.000 | 50.000 | 53.700 | 53.700 | 1,062,500 |
| 2026-10-07 | 50.800 | 54.300 | 50.800 | 52.100 | 52.100 | 2,276,944 |
| 2026-10-06 | 46.150 | 50.800 | 45.850 | 50.800 | 50.800 | 3,317,903 |
| 2026-10-05 | 45.000 | 46.200 | 43.100 | 46.200 | 46.200 | 1,898,940 |
| 2026-10-02 | 45.600 | 45.600 | 40.100 | 42.000 | 42.000 | 5,902,618 |
| 2026-10-01 | 43.100 | 43.100 | 43.100 | 43.100 | 43.100 | 1,163,952 |
| 2026-09-30 | 39.000 | 39.200 | 38.550 | 39.200 | 39.200 | 1,189,785 |
| 2026-09-29 | 32.650 | 35.650 | 32.450 | 35.650 | 35.650 | 1,506,241 |
| 2026-09-24 | 33.000 | 34.150 | 32.050 | 32.450 | 32.450 | 3,313,778 |
| 2026-09-23 | 29.250 | 32.600 | 29.000 | 32.600 | 32.600 | 2,870,409 |
| 2026-09-22 | 29.900 | 31.050 | 29.000 | 29.650 | 29.650 | 2,047,649 |
| 2026-09-21 | 27.750 | 29.900 | 27.700 | 29.900 | 29.900 | 1,183,085 |
| 2026-09-18 | 27.550 | 29.300 | 27.200 | 27.200 | 27.200 | 3,467,507 |
| 2026-09-17 | 26.950 | 28.350 | 26.800 | 27.750 | 27.750 | 677,000 |
| 2026-09-16 | 26.600 | 26.650 | 25.850 | 26.650 | 26.650 | 241,051 |
| 2026-09-15 | 25.100 | 26.250 | 25.100 | 26.000 | 26.000 | 382,787 |
| 2026-09-14 | 25.400 | 25.400 | 24.800 | 25.100 | 25.100 | 375,297 |
| 2026-09-11 | 25.900 | 25.900 | 25.400 | 25.450 | 25.450 | 205,500 |
| 2026-09-10 | 26.300 | 26.300 | 25.850 | 26.150 | 26.150 | 263,057 |
| 2026-09-09 | 26.350 | 27.000 | 26.150 | 26.450 | 26.450 | 597,669 |
| 2026-09-08 | 25.350 | 26.350 | 25.000 | 26.000 | 26.000 | 588,500 |
| 2026-09-07 | 25.100 | 25.300 | 24.900 | 24.950 | 24.950 | 305,092 |
| 2026-09-04 | 24.350 | 25.500 | 24.300 | 25.050 | 25.050 | 546,500 |
| 2026-09-03 | 25.450 | 25.450 | 24.600 | 24.600 | 24.600 | 487,138 |
| 2026-09-02 | 25.300 | 25.400 | 24.850 | 25.000 | 25.000 | 236,455 |
| 2026-09-01 | 25.500 | 25.500 | 24.900 | 25.050 | 25.050 | 462,101 |
| 2026-08-31 | 26.050 | 26.050 | 25.350 | 25.400 | 25.400 | 451,500 |
| 2026-08-28 | 26.500 | 26.500 | 26.100 | 26.150 | 26.150 | 191,500 |
| 2026-08-27 | 26.550 | 26.800 | 26.350 | 26.400 | 26.400 | 163,038 |
| 2026-08-26 | 26.300 | 26.900 | 26.300 | 26.700 | 26.700 | 276,500 |
| 2026-08-25 | 26.600 | 26.600 | 25.850 | 26.100 | 26.100 | 215,215 |
| 2026-08-24 | 26.800 | 27.000 | 26.250 | 26.300 | 26.300 | 197,008 |
| 2026-08-21 | 27.350 | 27.400 | 26.600 | 26.900 | 26.900 | 243,577 |
| 2026-08-20 | 26.450 | 27.300 | 26.300 | 26.900 | 26.900 | 567,178 |
| 2026-08-19 | 25.800 | 25.800 | 25.600 | 25.600 | 25.600 | 118,444 |
| 2026-08-18 | 26.050 | 26.050 | 25.650 | 25.750 | 25.750 | 203,089 |
| 2026-08-17 | 26.300 | 26.400 | 25.800 | 25.950 | 25.950 | 269,001 |
| 2026-08-14 | 26.900 | 26.900 | 26.250 | 26.350 | 26.350 | 238,766 |
| 2026-08-13 | 26.500 | 27.150 | 26.500 | 26.750 | 26.750 | 297,749 |
| 2026-08-12 | 26.550 | 26.600 | 26.150 | 26.150 | 26.150 | 170,030 |
| 2026-08-11 | 26.300 | 26.600 | 26.000 | 26.550 | 26.550 | 436,601 |
| 2026-08-10 | 26.200 | 26.500 | 26.050 | 26.300 | 26.300 | 291,000 |
| 2026-08-07 | 26.200 | 26.250 | 25.700 | 25.950 | 25.950 | 250,000 |
| 2026-08-06 | 26.400 | 26.800 | 25.800 | 25.950 | 25.950 | 248,698 |
| 2026-08-05 | 26.650 | 26.700 | 26.100 | 26.250 | 26.250 | 287,000 |
| 2026-08-04 | 26.200 | 26.600 | 25.400 | 26.150 | 26.150 | 362,560 |
| 2026-08-03 | 25.300 | 27.600 | 25.250 | 26.850 | 26.850 | 794,484 |
| 2026-07-31 | 25.300 | 25.800 | 25.100 | 25.100 | 25.100 | 257,092 |
| 2026-07-30 | 24.700 | 25.500 | 24.700 | 24.900 | 24.900 | 206,321 |
| 2026-07-29 | 26.400 | 26.500 | 24.850 | 25.550 | 25.550 | 714,000 |
| 2026-07-28 | 26.900 | 26.900 | 26.200 | 26.300 | 26.300 | 357,631 |
| 2026-07-27 | 27.250 | 27.400 | 27.000 | 27.100 | 27.100 | 258,647 |
| 2026-07-24 | 27.800 | 28.100 | 27.400 | 27.550 | 27.550 | 225,400 |
| 2026-07-23 | 28.050 | 28.300 | 27.600 | 27.750 | 27.750 | 198,738 |
| 2026-07-22 | 28.000 | 28.300 | 27.950 | 28.050 | 28.050 | 161,364 |
Page 1 of 2 · 62 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.