OBI Pharma, Inc. (TPEX:4174)
Taiwan · Delayed Price · Currency is TWD 48.55
+1.60 (3.41%)
Nov 6, 2026, 1:30 PM CST
OBI Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 44.35 | 49.85 | 43.00 | 48.55 | 48.55 | 3.41% | 1,838,490 |
| Nov 5, 2026 | 47.40 | 50.30 | 45.90 | 46.95 | 46.95 | 1.84% | 1,270,180 |
| Nov 4, 2026 | 48.15 | 48.95 | 45.00 | 46.10 | 46.10 | -2.54% | 790,793 |
| Nov 3, 2026 | 46.75 | 48.25 | 46.05 | 47.30 | 47.30 | 0.42% | 564,175 |
| Nov 2, 2026 | 45.40 | 48.05 | 45.40 | 47.10 | 47.10 | 3.74% | 611,020 |
| Oct 30, 2026 | 47.60 | 48.25 | 45.00 | 45.40 | 45.40 | -6.39% | 1,052,811 |
| Oct 29, 2026 | 48.05 | 50.50 | 48.00 | 48.50 | 48.50 | -0.92% | 709,717 |
| Oct 28, 2026 | 51.40 | 52.60 | 48.30 | 48.95 | 48.95 | -6.23% | 1,017,454 |
| Oct 27, 2026 | 53.80 | 53.80 | 51.10 | 52.20 | 52.20 | 2.35% | 518,935 |
| Oct 22, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -4.67% | 646,090 |
| Oct 21, 2026 | 53.10 | 56.50 | 53.10 | 53.50 | 53.50 | 1.71% | 898,836 |
| Oct 20, 2026 | 53.00 | 54.50 | 51.00 | 52.60 | 52.60 | - | 956,001 |
| Oct 19, 2026 | 56.40 | 57.30 | 51.80 | 52.60 | 52.60 | -7.56% | 1,724,283 |
| Oct 16, 2026 | 59.90 | 59.90 | 54.20 | 56.90 | 56.90 | -5.01% | 2,780,036 |
| Oct 15, 2026 | 59.70 | 61.00 | 57.40 | 59.90 | 59.90 | 0.34% | 881,543 |
| Oct 14, 2026 | 59.80 | 59.80 | 57.50 | 59.70 | 59.70 | 6.99% | 775,470 |
| Oct 13, 2026 | 56.90 | 57.60 | 54.00 | 55.80 | 55.80 | -2.96% | 787,463 |
| Oct 12, 2026 | 57.90 | 58.90 | 56.00 | 57.50 | 57.50 | 7.08% | 1,346,171 |
| Oct 8, 2026 | 52.00 | 54.00 | 50.00 | 53.70 | 53.70 | 3.07% | 1,079,532 |
| Oct 7, 2026 | 50.80 | 54.30 | 50.80 | 52.10 | 52.10 | 2.56% | 2,319,749 |
| Oct 6, 2026 | 46.15 | 50.80 | 45.85 | 50.80 | 50.80 | 9.96% | 3,366,975 |
| Oct 5, 2026 | 45.00 | 46.20 | 43.10 | 46.20 | 46.20 | 10.00% | 1,932,063 |
| Oct 2, 2026 | 45.60 | 45.60 | 40.10 | 42.00 | 42.00 | -2.55% | 5,956,124 |
| Oct 1, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 9.95% | 1,181,477 |
| Sep 30, 2026 | 39.00 | 39.20 | 38.55 | 39.20 | 39.20 | 9.96% | 1,204,344 |
| Sep 29, 2026 | 32.65 | 35.65 | 32.45 | 35.65 | 35.65 | 9.86% | 1,519,951 |
| Sep 24, 2026 | 33.00 | 34.15 | 32.05 | 32.45 | 32.45 | -0.46% | 3,332,269 |
| Sep 23, 2026 | 29.25 | 32.60 | 29.00 | 32.60 | 32.60 | 9.95% | 2,907,095 |
| Sep 22, 2026 | 29.90 | 31.05 | 29.00 | 29.65 | 29.65 | -0.84% | 2,062,842 |
| Sep 21, 2026 | 27.75 | 29.90 | 27.70 | 29.90 | 29.90 | 9.93% | 1,194,377 |
| Sep 18, 2026 | 27.55 | 29.30 | 27.20 | 27.20 | 27.20 | -1.98% | 3,480,111 |
| Sep 17, 2026 | 26.95 | 28.35 | 26.80 | 27.75 | 27.75 | 4.13% | 687,251 |
| Sep 16, 2026 | 26.60 | 26.65 | 25.85 | 26.65 | 26.65 | 2.50% | 244,206 |
| Sep 15, 2026 | 25.10 | 26.25 | 25.10 | 26.00 | 26.00 | 3.59% | 389,319 |
| Sep 14, 2026 | 25.40 | 25.40 | 24.80 | 25.10 | 25.10 | -1.38% | 377,928 |
| Sep 11, 2026 | 25.90 | 25.90 | 25.40 | 25.45 | 25.45 | -2.68% | 209,627 |
| Sep 10, 2026 | 26.30 | 26.30 | 25.85 | 26.15 | 26.15 | -1.13% | 265,658 |
| Sep 9, 2026 | 26.35 | 27.00 | 26.15 | 26.45 | 26.45 | 1.73% | 604,138 |
| Sep 8, 2026 | 25.35 | 26.35 | 25.00 | 26.00 | 26.00 | 4.21% | 597,284 |
| 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 |