OBI Pharma, Inc. (TPEX:4174)
Taiwan · Delayed Price · Currency is TWD 26.25
-0.50 (-1.87%)
At close: Dec 5, 2025
OBI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.85 | 27.25 | 26.25 | 26.25 | 26.25 | -1.87% | 603,329 |
| Dec 4, 2025 | 26.75 | 26.95 | 26.40 | 26.75 | 26.75 | 0.19% | 532,661 |
| Dec 3, 2025 | 27.15 | 27.20 | 26.55 | 26.70 | 26.70 | -1.66% | 725,827 |
| Dec 2, 2025 | 26.75 | 27.15 | 26.45 | 27.15 | 27.15 | 1.69% | 717,258 |
| Dec 1, 2025 | 27.40 | 27.90 | 26.70 | 26.70 | 26.70 | -2.55% | 972,255 |
| Nov 28, 2025 | 27.25 | 27.85 | 26.85 | 27.40 | 27.40 | 1.11% | 844,714 |
| Nov 27, 2025 | 26.85 | 27.20 | 26.20 | 27.10 | 27.10 | 0.56% | 982,366 |
| Nov 26, 2025 | 26.85 | 27.60 | 26.45 | 26.95 | 26.95 | 1.89% | 1,100,765 |
| Nov 25, 2025 | 27.30 | 27.85 | 26.05 | 26.45 | 26.45 | -5.20% | 2,215,193 |
| Nov 24, 2025 | 29.20 | 29.35 | 27.65 | 27.90 | 27.90 | -1.24% | 1,228,847 |
| Nov 21, 2025 | 29.40 | 31.00 | 27.75 | 28.25 | 28.25 | -4.24% | 4,396,632 |
| Nov 20, 2025 | 31.85 | 33.40 | 29.20 | 29.50 | 29.50 | -7.23% | 11,994,330 |
| Nov 19, 2025 | 30.80 | 32.80 | 29.80 | 31.80 | 31.80 | 5.82% | 16,463,550 |
| Nov 18, 2025 | 30.00 | 30.05 | 29.50 | 30.05 | 30.05 | 9.87% | 6,145,402 |
| Nov 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 9.84% | 1,014,017 |
| Nov 14, 2025 | 24.40 | 25.40 | 24.05 | 24.90 | 24.90 | 2.05% | 1,430,106 |
| Nov 13, 2025 | 24.35 | 24.65 | 24.10 | 24.40 | 24.40 | 0.83% | 650,318 |
| Nov 12, 2025 | 23.70 | 24.50 | 23.70 | 24.20 | 24.20 | 3.64% | 978,267 |
| Nov 11, 2025 | 23.30 | 23.75 | 23.25 | 23.35 | 23.35 | 0.43% | 573,261 |
| Nov 10, 2025 | 23.55 | 23.65 | 22.85 | 23.25 | 23.25 | -1.06% | 827,989 |
| Nov 7, 2025 | 23.50 | 23.65 | 23.25 | 23.50 | 23.50 | - | 710,225 |
| Nov 6, 2025 | 23.55 | 23.65 | 23.30 | 23.50 | 23.50 | -0.21% | 428,997 |
| Nov 5, 2025 | 24.05 | 24.10 | 23.25 | 23.55 | 23.55 | -2.89% | 664,563 |
| Nov 4, 2025 | 24.55 | 25.00 | 24.25 | 24.25 | 24.25 | -1.02% | 526,990 |
| Nov 3, 2025 | 25.00 | 25.00 | 24.20 | 24.50 | 24.50 | -1.61% | 895,492 |
| Oct 31, 2025 | 24.65 | 25.15 | 24.60 | 24.90 | 24.90 | 1.01% | 786,018 |
| Oct 30, 2025 | 25.20 | 25.25 | 24.45 | 24.65 | 24.65 | -1.00% | 1,148,191 |
| Oct 29, 2025 | 25.05 | 25.05 | 24.65 | 24.90 | 24.90 | -0.40% | 859,477 |
| Oct 28, 2025 | 25.75 | 25.80 | 25.00 | 25.00 | 25.00 | -2.72% | 1,624,615 |
| Oct 27, 2025 | 26.50 | 26.65 | 25.70 | 25.70 | 25.70 | -2.84% | 961,134 |
| Oct 23, 2025 | 26.70 | 26.75 | 26.15 | 26.45 | 26.45 | -0.75% | 763,685 |
| Oct 22, 2025 | 26.15 | 26.85 | 26.10 | 26.65 | 26.65 | 2.90% | 1,200,425 |
| Oct 21, 2025 | 26.10 | 26.30 | 25.45 | 25.90 | 25.90 | -1.71% | 1,942,892 |
| Oct 20, 2025 | 26.70 | 26.95 | 26.10 | 26.35 | 26.35 | -0.94% | 683,828 |
| Oct 17, 2025 | 26.90 | 26.90 | 26.40 | 26.60 | 26.60 | -0.37% | 640,824 |
| Oct 16, 2025 | 27.00 | 27.40 | 26.65 | 26.70 | 26.70 | -1.11% | 757,207 |
| Oct 15, 2025 | 27.25 | 27.25 | 26.60 | 27.00 | 27.00 | 0.56% | 879,310 |
| Oct 14, 2025 | 27.25 | 27.75 | 26.80 | 26.85 | 26.85 | 0.56% | 1,336,583 |
| Oct 13, 2025 | 26.75 | 26.80 | 25.85 | 26.70 | 26.70 | -1.11% | 1,210,592 |
| Oct 9, 2025 | 26.65 | 27.80 | 26.65 | 27.00 | 27.00 | 1.69% | 2,488,269 |
| Oct 8, 2025 | 25.90 | 26.75 | 25.75 | 26.55 | 26.55 | 2.51% | 996,408 |
| Oct 7, 2025 | 26.60 | 26.65 | 25.80 | 25.90 | 25.90 | -2.63% | 955,811 |
| Oct 3, 2025 | 27.35 | 27.35 | 26.40 | 26.60 | 26.60 | -2.74% | 1,225,660 |
| Oct 2, 2025 | 26.80 | 27.65 | 26.70 | 27.35 | 27.35 | 3.01% | 1,923,778 |
| Oct 1, 2025 | 26.25 | 26.70 | 26.15 | 26.55 | 26.55 | 1.53% | 1,081,257 |
| Sep 30, 2025 | 25.55 | 26.15 | 25.30 | 26.15 | 26.15 | 3.16% | 768,482 |
| Sep 26, 2025 | 26.00 | 26.05 | 25.15 | 25.35 | 25.35 | -2.31% | 1,586,003 |
| Sep 25, 2025 | 26.10 | 26.50 | 25.95 | 25.95 | 25.95 | 0.39% | 566,928 |
| Sep 24, 2025 | 26.10 | 26.55 | 25.80 | 25.85 | 25.85 | -0.39% | 934,684 |
| Sep 23, 2025 | 25.90 | 26.15 | 25.55 | 25.95 | 25.95 | 1.37% | 666,940 |