OBI Pharma, Inc. (TPEX:4174)
Taiwan · Delayed Price · Currency is TWD 27.00
+0.45 (1.69%)
Oct 9, 2025, 1:30 PM CST
OBI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.65 | 27.80 | 26.65 | 27.00 | 27.00 | 1.69% | 2,486,066 |
| 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 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| 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 |
| Sep 22, 2025 | 26.00 | 26.15 | 25.60 | 25.60 | 25.60 | -0.78% | 670,983 |
| Sep 19, 2025 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | -2.46% | 949,881 |
| Sep 18, 2025 | 25.95 | 26.75 | 25.90 | 26.45 | 26.45 | 2.52% | 897,825 |
| Sep 17, 2025 | 26.00 | 26.20 | 25.70 | 25.80 | 25.80 | 0.78% | 671,384 |
| Sep 16, 2025 | 25.45 | 25.80 | 25.40 | 25.60 | 25.60 | 1.39% | 885,392 |
| Sep 15, 2025 | 25.75 | 25.80 | 25.05 | 25.25 | 25.25 | -1.75% | 1,225,543 |
| Sep 12, 2025 | 25.80 | 26.25 | 25.65 | 25.70 | 25.70 | 0.19% | 1,132,237 |
| Sep 11, 2025 | 26.95 | 26.95 | 25.60 | 25.65 | 25.65 | -3.93% | 2,097,464 |
| Sep 10, 2025 | 26.75 | 26.85 | 26.20 | 26.70 | 26.70 | 0.38% | 867,626 |
| Sep 9, 2025 | 26.75 | 26.75 | 26.25 | 26.60 | 26.60 | -0.37% | 1,398,575 |
| Sep 8, 2025 | 27.35 | 27.45 | 26.55 | 26.70 | 26.70 | -2.20% | 1,612,830 |
| Sep 5, 2025 | 27.75 | 27.75 | 26.85 | 27.30 | 27.30 | -2.15% | 1,482,641 |
| Sep 4, 2025 | 27.75 | 28.85 | 27.60 | 27.90 | 27.90 | 2.57% | 2,945,475 |
| Sep 3, 2025 | 25.75 | 27.75 | 25.75 | 27.20 | 27.20 | -4.23% | 8,069,778 |
| Sep 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -9.98% | 972,388 |
| Sep 1, 2025 | 31.90 | 32.20 | 30.85 | 31.55 | 31.55 | 1.12% | 1,170,737 |
| Aug 29, 2025 | 32.75 | 32.75 | 31.10 | 31.20 | 31.20 | -4.00% | 2,448,823 |
| Aug 28, 2025 | 33.85 | 33.85 | 32.50 | 32.50 | 32.50 | -3.99% | 1,947,077 |
| Aug 27, 2025 | 32.60 | 34.35 | 32.60 | 33.85 | 33.85 | 6.95% | 3,527,843 |
| Aug 26, 2025 | 32.10 | 32.55 | 31.50 | 31.65 | 31.65 | -2.31% | 829,013 |
| Aug 25, 2025 | 32.40 | 33.00 | 32.25 | 32.40 | 32.40 | 2.05% | 1,038,783 |
| Aug 22, 2025 | 31.60 | 32.10 | 31.50 | 31.75 | 31.75 | 1.28% | 1,037,243 |
| Aug 21, 2025 | 30.75 | 31.40 | 30.75 | 31.35 | 31.35 | 2.79% | 730,892 |
| Aug 20, 2025 | 31.55 | 31.85 | 30.00 | 30.50 | 30.50 | -2.71% | 1,576,946 |
| Aug 19, 2025 | 32.00 | 32.10 | 31.35 | 31.35 | 31.35 | -1.88% | 804,040 |
| Aug 18, 2025 | 32.10 | 32.30 | 31.80 | 31.95 | 31.95 | - | 904,767 |
| Aug 15, 2025 | 31.25 | 32.15 | 31.25 | 31.95 | 31.95 | 2.40% | 1,135,840 |
| Aug 14, 2025 | 30.80 | 31.45 | 30.80 | 31.20 | 31.20 | 1.30% | 1,053,595 |
| Aug 13, 2025 | 31.00 | 31.50 | 30.80 | 30.80 | 30.80 | - | 742,254 |
| Aug 12, 2025 | 31.15 | 31.20 | 30.60 | 30.80 | 30.80 | -1.28% | 2,242,650 |
| Aug 11, 2025 | 32.15 | 32.15 | 31.10 | 31.20 | 31.20 | -2.19% | 1,601,810 |
| Aug 8, 2025 | 33.50 | 33.50 | 31.90 | 31.90 | 31.90 | -4.49% | 2,399,173 |
| Aug 7, 2025 | 34.35 | 34.70 | 33.25 | 33.40 | 33.40 | -2.48% | 1,557,900 |
| Aug 6, 2025 | 35.10 | 35.75 | 34.20 | 34.25 | 34.25 | -3.25% | 1,937,682 |
| Aug 5, 2025 | 33.75 | 36.60 | 33.70 | 35.40 | 35.40 | 5.83% | 4,965,350 |
| Aug 4, 2025 | 31.85 | 35.05 | 31.65 | 33.45 | 33.45 | 4.86% | 5,079,131 |
| Aug 1, 2025 | 31.45 | 32.25 | 30.80 | 31.90 | 31.90 | 0.16% | 832,769 |
| Jul 31, 2025 | 32.35 | 32.35 | 31.40 | 31.85 | 31.85 | -1.55% | 1,105,944 |