OBI Pharma, Inc. (TPEX:4174)
Taiwan · Delayed Price · Currency is TWD 26.00
+1.05 (4.21%)
Sep 8, 2026, 1:30 PM CST
OBI Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 25.10 | 25.30 | 24.90 | 24.95 | 24.95 | -0.40% | 312,039 |
| Sep 4, 2026 | 24.35 | 25.50 | 24.30 | 25.05 | 25.05 | 1.83% | 551,357 |
| Sep 3, 2026 | 25.45 | 25.45 | 24.60 | 24.60 | 24.60 | -1.60% | 494,129 |
| Sep 2, 2026 | 25.30 | 25.40 | 24.85 | 25.00 | 25.00 | -0.20% | 239,455 |
| Sep 1, 2026 | 25.50 | 25.50 | 24.90 | 25.05 | 25.05 | -1.38% | 469,090 |
| Aug 31, 2026 | 26.05 | 26.05 | 25.35 | 25.40 | 25.40 | -2.87% | 457,891 |
| Aug 28, 2026 | 26.50 | 26.50 | 26.10 | 26.15 | 26.15 | -0.95% | 196,663 |
| Aug 27, 2026 | 26.55 | 26.80 | 26.35 | 26.40 | 26.40 | -1.12% | 165,641 |
| Aug 26, 2026 | 26.30 | 26.90 | 26.30 | 26.70 | 26.70 | 2.30% | 282,287 |
| Aug 25, 2026 | 26.60 | 26.60 | 25.85 | 26.10 | 26.10 | -0.76% | 217,612 |
| Aug 24, 2026 | 26.80 | 27.00 | 26.25 | 26.30 | 26.30 | -2.23% | 199,201 |
| Aug 21, 2026 | 27.35 | 27.40 | 26.60 | 26.90 | 26.90 | - | 251,329 |
| Aug 20, 2026 | 26.45 | 27.30 | 26.30 | 26.90 | 26.90 | 5.08% | 575,401 |
| Aug 19, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.58% | 122,976 |
| Aug 18, 2026 | 26.05 | 26.05 | 25.65 | 25.75 | 25.75 | -0.77% | 209,545 |
| Aug 17, 2026 | 26.30 | 26.40 | 25.80 | 25.95 | 25.95 | -1.52% | 275,611 |
| Aug 14, 2026 | 26.90 | 26.90 | 26.25 | 26.35 | 26.35 | -1.50% | 242,134 |
| Aug 13, 2026 | 26.50 | 27.15 | 26.50 | 26.75 | 26.75 | 2.29% | 303,202 |
| Aug 12, 2026 | 26.55 | 26.60 | 26.15 | 26.15 | 26.15 | -1.51% | 175,287 |
| Aug 11, 2026 | 26.30 | 26.60 | 26.00 | 26.55 | 26.55 | 0.95% | 439,819 |
| Aug 10, 2026 | 26.20 | 26.50 | 26.05 | 26.30 | 26.30 | 1.35% | 297,191 |
| Aug 7, 2026 | 26.20 | 26.25 | 25.70 | 25.95 | 25.95 | - | 253,019 |
| Aug 6, 2026 | 26.40 | 26.80 | 25.80 | 25.95 | 25.95 | -1.14% | 253,778 |
| Aug 5, 2026 | 26.65 | 26.70 | 26.10 | 26.25 | 26.25 | 0.38% | 291,867 |
| Aug 4, 2026 | 26.20 | 26.60 | 25.40 | 26.15 | 26.15 | -2.61% | 367,264 |
| Aug 3, 2026 | 25.30 | 27.60 | 25.25 | 26.85 | 26.85 | 6.97% | 803,361 |
| Jul 31, 2026 | 25.30 | 25.80 | 25.10 | 25.10 | 25.10 | 0.80% | 262,989 |
| Jul 30, 2026 | 24.70 | 25.50 | 24.70 | 24.90 | 24.90 | -2.54% | 213,689 |
| Jul 29, 2026 | 26.40 | 26.50 | 24.85 | 25.55 | 25.55 | -2.85% | 723,975 |
| Jul 28, 2026 | 26.90 | 26.90 | 26.20 | 26.30 | 26.30 | -2.95% | 364,284 |
| Jul 27, 2026 | 27.25 | 27.40 | 27.00 | 27.10 | 27.10 | -1.63% | 264,025 |
| Jul 24, 2026 | 27.80 | 28.10 | 27.40 | 27.55 | 27.55 | -0.72% | 228,295 |
| Jul 23, 2026 | 28.05 | 28.30 | 27.60 | 27.75 | 27.75 | -1.07% | 202,710 |
| Jul 22, 2026 | 28.00 | 28.30 | 27.95 | 28.05 | 28.05 | 0.54% | 165,905 |
| Jul 21, 2026 | 28.30 | 28.45 | 27.90 | 27.90 | 27.90 | -1.24% | 235,176 |
| Jul 20, 2026 | 28.00 | 28.35 | 27.50 | 28.25 | 28.25 | 1.99% | 320,873 |
| Jul 17, 2026 | 28.80 | 29.00 | 27.70 | 27.70 | 27.70 | -3.32% | 443,683 |
| Jul 16, 2026 | 29.40 | 29.40 | 28.50 | 28.65 | 28.65 | -2.72% | 285,261 |
| Jul 15, 2026 | 28.45 | 29.45 | 28.35 | 29.45 | 29.45 | 3.70% | 395,140 |
| Jul 14, 2026 | 28.95 | 28.95 | 28.00 | 28.40 | 28.40 | -1.90% | 397,423 |
| Jul 13, 2026 | 30.75 | 30.75 | 28.85 | 28.95 | 28.95 | -4.14% | 341,580 |
| Jul 9, 2026 | 30.30 | 30.50 | 29.60 | 30.20 | 30.20 | 2.03% | 450,678 |
| Jul 8, 2026 | 29.55 | 29.95 | 29.25 | 29.60 | 29.60 | 0.34% | 299,292 |
| Jul 7, 2026 | 29.75 | 29.90 | 29.20 | 29.50 | 29.50 | -1.50% | 585,539 |
| Jul 6, 2026 | 30.35 | 31.90 | 29.95 | 29.95 | 29.95 | - | 1,195,323 |
| Jul 3, 2026 | 28.80 | 31.00 | 28.80 | 29.95 | 29.95 | 3.99% | 1,358,933 |
| Jul 2, 2026 | 29.05 | 29.20 | 28.75 | 28.80 | 28.80 | -1.71% | 285,924 |
| Jul 1, 2026 | 29.50 | 30.00 | 28.95 | 29.30 | 29.30 | -2.66% | 518,464 |
| Jun 30, 2026 | 30.60 | 31.50 | 29.60 | 30.10 | 30.10 | 3.08% | 1,662,587 |
| Jun 29, 2026 | 26.55 | 29.20 | 26.45 | 29.20 | 29.20 | 9.98% | 1,189,645 |