Original BioMedicals Co., Ltd. (TPEX:6483)
Taiwan · Delayed Price · Currency is TWD 12.90
-0.30 (-2.27%)
Sep 8, 2026, 12:54 PM CST
Original BioMedicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 14.00 | 14.00 | 12.90 | 13.20 | 13.20 | -5.71% | 375,921 |
| Sep 4, 2026 | 14.00 | 14.00 | 13.40 | 14.00 | 14.00 | - | 43,519 |
| Sep 3, 2026 | 13.80 | 14.00 | 13.45 | 14.00 | 14.00 | 1.82% | 78,194 |
| Sep 2, 2026 | 14.00 | 14.15 | 13.70 | 13.75 | 13.75 | -1.79% | 84,175 |
| Sep 1, 2026 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | 67,281 |
| Aug 31, 2026 | 13.75 | 13.95 | 13.60 | 13.60 | 13.60 | -1.09% | 21,004 |
| Aug 28, 2026 | 13.95 | 13.95 | 13.30 | 13.75 | 13.75 | -1.08% | 68,186 |
| Aug 27, 2026 | 14.00 | 14.00 | 13.45 | 13.90 | 13.90 | -0.36% | 38,009 |
| Aug 26, 2026 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | 1.82% | 9,261 |
| Aug 25, 2026 | 13.60 | 13.95 | 13.60 | 13.70 | 13.70 | -2.14% | 30,008 |
| Aug 24, 2026 | 14.05 | 14.05 | 13.65 | 14.00 | 14.00 | -0.36% | 24,016 |
| Aug 21, 2026 | 14.05 | 14.05 | 13.70 | 14.05 | 14.05 | 0.72% | 48,019 |
| Aug 20, 2026 | 14.05 | 14.05 | 13.70 | 13.95 | 13.95 | -0.36% | 62,033 |
| Aug 19, 2026 | 14.00 | 14.00 | 13.65 | 14.00 | 14.00 | 2.56% | 58,026 |
| Aug 18, 2026 | 14.00 | 14.05 | 13.65 | 13.65 | 13.65 | -3.53% | 38,014 |
| Aug 17, 2026 | 14.15 | 14.20 | 14.00 | 14.15 | 14.15 | - | 209,856 |
| Aug 14, 2026 | 14.05 | 14.20 | 13.90 | 14.15 | 14.15 | 0.71% | 141,183 |
| Aug 13, 2026 | 13.60 | 14.10 | 13.60 | 14.05 | 14.05 | 0.36% | 136,070 |
| Aug 12, 2026 | 14.05 | 14.05 | 13.80 | 14.00 | 14.00 | 2.19% | 89,156 |
| Aug 11, 2026 | 14.05 | 14.05 | 13.50 | 13.70 | 13.70 | -1.79% | 40,007 |
| Aug 10, 2026 | 13.50 | 14.10 | 13.50 | 13.95 | 13.95 | - | 89,576 |
| Aug 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.82% | 3,506 |
| Aug 6, 2026 | 14.20 | 14.20 | 13.65 | 13.70 | 13.70 | -2.84% | 152,272 |
| Aug 5, 2026 | 14.50 | 14.50 | 13.95 | 14.10 | 14.10 | -0.70% | 218,100 |
| Aug 4, 2026 | 14.20 | 15.00 | 13.80 | 14.20 | 14.20 | 0.71% | 320,068 |
| Aug 3, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 100,024 |
| Jul 31, 2026 | 13.75 | 15.15 | 13.40 | 14.40 | 14.40 | 8.68% | 723,761 |
| Jul 30, 2026 | 12.05 | 14.15 | 11.70 | 13.25 | 13.25 | 10.42% | 801,222 |
| Jul 29, 2026 | 12.35 | 12.35 | 11.80 | 12.00 | 12.00 | -2.44% | 160,743 |
| Jul 28, 2026 | 12.45 | 12.45 | 11.80 | 12.30 | 12.30 | -1.60% | 229,816 |
| Jul 27, 2026 | 12.40 | 12.60 | 12.20 | 12.50 | 12.50 | 1.21% | 79,088 |
| Jul 24, 2026 | 12.25 | 12.55 | 12.15 | 12.35 | 12.35 | -0.40% | 119,618 |
| Jul 23, 2026 | 12.55 | 12.55 | 12.05 | 12.40 | 12.40 | 2.48% | 56,076 |
| Jul 22, 2026 | 12.10 | 12.55 | 12.05 | 12.10 | 12.10 | 2.54% | 61,323 |
| Jul 21, 2026 | 11.90 | 11.95 | 11.65 | 11.80 | 11.80 | -0.42% | 50,452 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.40 | 11.85 | 11.85 | -0.84% | 93,137 |
| Jul 17, 2026 | 12.45 | 12.45 | 11.45 | 11.95 | 11.95 | -3.63% | 240,946 |
| Jul 16, 2026 | 12.40 | 12.40 | 11.95 | 12.40 | 12.40 | 3.77% | 9,118 |
| Jul 15, 2026 | 12.40 | 12.40 | 11.95 | 11.95 | 11.95 | - | 16,161 |
| Jul 14, 2026 | 12.65 | 13.15 | 11.75 | 11.95 | 11.95 | -9.13% | 159,523 |
| Jul 13, 2026 | 13.45 | 13.45 | 12.85 | 13.15 | 13.15 | -1.87% | 95,433 |
| Jul 9, 2026 | 13.65 | 13.65 | 13.05 | 13.40 | 13.40 | -1.83% | 46,331 |
| Jul 8, 2026 | 13.70 | 13.70 | 13.50 | 13.65 | 13.65 | -0.36% | 29,089 |
| Jul 7, 2026 | 13.65 | 13.85 | 13.40 | 13.70 | 13.70 | 1.11% | 41,051 |
| Jul 6, 2026 | 13.85 | 13.90 | 13.40 | 13.55 | 13.55 | -1.81% | 144,528 |
| Jul 3, 2026 | 14.05 | 14.10 | 13.45 | 13.80 | 13.80 | -1.78% | 88,241 |
| Jul 2, 2026 | 14.15 | 14.15 | 13.65 | 14.05 | 14.05 | 2.55% | 18,017 |
| Jul 1, 2026 | 13.75 | 14.15 | 13.65 | 13.70 | 13.70 | -2.14% | 105,395 |
| Jun 30, 2026 | 14.95 | 15.15 | 13.85 | 14.00 | 14.00 | -8.20% | 153,921 |
| Jun 29, 2026 | 12.00 | 16.10 | 12.00 | 15.25 | 15.25 | 27.62% | 792,090 |