Obigen Pharma Inc. (TPEX:7876)
Taiwan · Delayed Price · Currency is TWD 78.20
-7.70 (-8.96%)
At close: Oct 8, 2026
Obigen Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 85.90 | 86.20 | 73.30 | 78.20 | 78.20 | -8.96% | 1,511,458 |
| Oct 7, 2026 | 86.50 | 92.60 | 81.50 | 85.90 | 85.90 | -0.69% | 1,871,482 |
| Oct 6, 2026 | 73.50 | 95.70 | 71.90 | 86.50 | 86.50 | 17.21% | 2,837,677 |
| Oct 5, 2026 | 64.20 | 77.20 | 62.80 | 73.80 | 73.80 | 14.95% | 2,289,492 |
| Oct 2, 2026 | 66.30 | 67.30 | 61.40 | 64.20 | 64.20 | -3.31% | 1,589,275 |
| Oct 1, 2026 | 54.20 | 70.30 | 54.20 | 66.40 | 66.40 | 22.74% | 2,270,457 |
| Sep 30, 2026 | 52.20 | 55.10 | 51.60 | 54.10 | 54.10 | 4.04% | 533,464 |
| Sep 29, 2026 | 50.20 | 55.30 | 48.50 | 52.00 | 52.00 | 4.00% | 1,060,735 |
| Sep 24, 2026 | 50.20 | 56.70 | 49.90 | 50.00 | 50.00 | -0.40% | 2,190,267 |
| Sep 23, 2026 | 50.10 | 51.40 | 49.75 | 50.20 | 50.20 | 0.20% | 637,873 |
| Sep 22, 2026 | 50.30 | 50.50 | 49.65 | 50.10 | 50.10 | -0.60% | 367,799 |
| Sep 21, 2026 | 50.50 | 51.60 | 49.75 | 50.40 | 50.40 | 0.40% | 522,779 |
| Sep 18, 2026 | 50.40 | 51.20 | 49.20 | 50.20 | 50.20 | -0.20% | 604,919 |
| Sep 17, 2026 | 49.30 | 51.90 | 48.50 | 50.30 | 50.30 | 0.20% | 944,478 |
| Sep 16, 2026 | 50.50 | 54.20 | 48.45 | 50.20 | 50.20 | - | 1,128,403 |
| Sep 15, 2026 | 48.20 | 52.10 | 46.15 | 50.20 | 50.20 | 4.15% | 936,764 |
| Sep 14, 2026 | 43.15 | 51.00 | 43.15 | 48.20 | 48.20 | 12.35% | 899,660 |
| Sep 11, 2026 | 45.60 | 45.60 | 41.80 | 42.90 | 42.90 | -5.92% | 795,129 |
| Sep 10, 2026 | 47.70 | 48.00 | 44.65 | 45.60 | 45.60 | -4.40% | 1,164,191 |
| Sep 9, 2026 | 49.90 | 58.20 | 47.70 | 47.70 | 47.70 | -3.05% | 3,250,252 |
| Sep 8, 2026 | 37.70 | 50.40 | 37.70 | 49.20 | 49.20 | 30.50% | 2,538,686 |
| Sep 7, 2026 | 37.40 | 37.70 | 36.95 | 37.70 | 37.70 | 0.80% | 71,245 |
| Sep 4, 2026 | 37.15 | 37.45 | 36.80 | 37.40 | 37.40 | 0.67% | 216,973 |
| Sep 3, 2026 | 36.55 | 37.15 | 36.55 | 37.15 | 37.15 | 0.81% | 55,708 |
| Sep 2, 2026 | 36.85 | 37.80 | 36.70 | 36.85 | 36.85 | - | 154,490 |
| Sep 1, 2026 | 36.85 | 36.95 | 36.50 | 36.85 | 36.85 | -0.41% | 90,328 |
| Aug 31, 2026 | 37.00 | 37.70 | 36.45 | 37.00 | 37.00 | - | 217,638 |
| Aug 28, 2026 | 36.50 | 37.10 | 36.05 | 37.00 | 37.00 | 1.79% | 164,356 |
| Aug 27, 2026 | 36.90 | 36.90 | 35.90 | 36.35 | 36.35 | -1.49% | 64,409 |
| Aug 26, 2026 | 36.15 | 36.90 | 35.85 | 36.90 | 36.90 | 1.23% | 36,833 |
| Aug 25, 2026 | 36.55 | 36.65 | 35.85 | 36.45 | 36.45 | -0.41% | 78,544 |
| Aug 24, 2026 | 37.15 | 37.15 | 35.85 | 36.60 | 36.60 | 0.27% | 91,480 |
| Aug 21, 2026 | 36.45 | 36.65 | 36.00 | 36.50 | 36.50 | 1.11% | 99,313 |
| Aug 20, 2026 | 36.35 | 36.80 | 35.95 | 36.10 | 36.10 | -1.10% | 194,081 |
| Aug 19, 2026 | 36.10 | 37.00 | 36.10 | 36.50 | 36.50 | -1.08% | 55,523 |
| Aug 18, 2026 | 37.00 | 37.05 | 36.35 | 36.90 | 36.90 | 0.54% | 27,011 |
| Aug 17, 2026 | 36.65 | 37.00 | 36.30 | 36.70 | 36.70 | -1.08% | 94,275 |
| Aug 14, 2026 | 37.15 | 38.20 | 36.05 | 37.10 | 37.10 | -0.93% | 222,727 |
| Aug 13, 2026 | 37.10 | 37.60 | 36.55 | 37.45 | 37.45 | 1.22% | 68,400 |
| Aug 12, 2026 | 37.60 | 37.60 | 36.25 | 37.00 | 37.00 | -1.60% | 64,066 |
| Aug 11, 2026 | 38.30 | 39.25 | 36.90 | 37.60 | 37.60 | -4.20% | 161,975 |
| Aug 10, 2026 | 36.70 | 39.30 | 36.00 | 39.25 | 39.25 | 7.09% | 289,555 |
| Aug 7, 2026 | 35.85 | 36.65 | 35.85 | 36.65 | 36.65 | - | 233,070 |
| Aug 6, 2026 | 36.25 | 36.65 | 35.70 | 36.65 | 36.65 | 1.38% | 36,735 |
| Aug 5, 2026 | 36.00 | 36.75 | 35.05 | 36.15 | 36.15 | 0.56% | 128,705 |
| Aug 4, 2026 | 35.00 | 35.95 | 35.00 | 35.95 | 35.95 | -0.14% | 50,114 |
| Aug 3, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 51,647 |
| Jul 31, 2026 | 34.85 | 36.15 | 34.85 | 36.00 | 36.00 | 1.41% | 119,044 |
| Jul 30, 2026 | 36.00 | 36.00 | 34.85 | 35.50 | 35.50 | -1.39% | 69,629 |
| Jul 29, 2026 | 34.90 | 36.00 | 34.85 | 36.00 | 36.00 | 1.27% | 93,880 |