OBI Pharma, Inc. (TPEX:4174)
Taiwan · Delayed Price · Currency is TWD 27.30
-0.60 (-2.15%)
Sep 5, 2025, 1:30 PM CST
OBI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.75 | 27.75 | 26.85 | 27.30 | 27.30 | -2.15% | 1,480,041 |
| 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 |
| Jul 30, 2025 | 32.90 | 32.90 | 32.05 | 32.35 | 32.35 | -0.92% | 449,592 |
| Jul 29, 2025 | 33.40 | 33.55 | 32.50 | 32.65 | 32.65 | -2.54% | 713,827 |
| Jul 28, 2025 | 33.20 | 33.90 | 33.10 | 33.50 | 33.50 | 0.90% | 524,641 |
| Jul 25, 2025 | 32.95 | 33.35 | 32.80 | 33.20 | 33.20 | 0.61% | 512,427 |
| Jul 24, 2025 | 32.75 | 33.15 | 32.20 | 33.00 | 33.00 | 0.76% | 429,164 |
| Jul 23, 2025 | 32.00 | 32.80 | 31.90 | 32.75 | 32.75 | 2.66% | 564,811 |
| Jul 22, 2025 | 34.10 | 34.10 | 31.80 | 31.90 | 31.90 | -6.18% | 1,415,688 |
| Jul 21, 2025 | 33.80 | 34.25 | 33.45 | 34.00 | 34.00 | 1.34% | 582,558 |
| Jul 18, 2025 | 33.80 | 34.15 | 33.35 | 33.55 | 33.55 | -0.45% | 486,224 |
| Jul 17, 2025 | 32.25 | 34.00 | 32.20 | 33.70 | 33.70 | 4.66% | 1,164,593 |
| Jul 16, 2025 | 32.70 | 32.70 | 32.20 | 32.20 | 32.20 | -0.46% | 365,863 |
| Jul 15, 2025 | 32.85 | 32.90 | 32.35 | 32.35 | 32.35 | -0.61% | 389,563 |
| Jul 14, 2025 | 33.25 | 33.35 | 32.50 | 32.55 | 32.55 | -2.25% | 432,273 |
| Jul 11, 2025 | 32.40 | 33.35 | 32.15 | 33.30 | 33.30 | 4.06% | 752,940 |
| Jul 10, 2025 | 31.85 | 32.55 | 31.65 | 32.00 | 32.00 | 0.95% | 534,865 |
| Jul 9, 2025 | 31.75 | 31.85 | 31.40 | 31.70 | 31.70 | -0.47% | 599,311 |
| Jul 8, 2025 | 32.70 | 32.70 | 31.70 | 31.85 | 31.85 | -2.60% | 773,157 |
| Jul 7, 2025 | 33.25 | 33.25 | 32.55 | 32.70 | 32.70 | -1.65% | 559,434 |
| Jul 4, 2025 | 34.00 | 34.20 | 32.95 | 33.25 | 33.25 | -1.77% | 600,225 |
| Jul 3, 2025 | 34.80 | 34.80 | 33.85 | 33.85 | 33.85 | -1.46% | 542,939 |
| Jul 2, 2025 | 33.00 | 34.85 | 32.90 | 34.35 | 34.35 | 4.41% | 1,336,796 |
| Jul 1, 2025 | 33.00 | 33.20 | 32.65 | 32.90 | 32.90 | 0.61% | 458,468 |
| Jun 30, 2025 | 34.20 | 34.20 | 32.70 | 32.70 | 32.70 | -3.25% | 930,356 |