Obigen Pharma Inc. (TPEX:7876)
Taiwan · Delayed Price · Currency is TWD 64.30
-2.80 (-4.17%)
At close: Oct 29, 2026
Obigen Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.40 | 65.20 | 59.70 | 61.10 | 61.10 | -4.98% | 403,447 |
| Oct 29, 2026 | 67.10 | 67.10 | 63.10 | 64.30 | 64.30 | -4.17% | 376,315 |
| Oct 28, 2026 | 67.20 | 69.20 | 65.10 | 67.10 | 67.10 | -0.59% | 375,520 |
| Oct 27, 2026 | 69.40 | 69.40 | 66.00 | 67.50 | 67.50 | 0.06% | 525,568 |
| Oct 22, 2026 | 73.10 | 73.50 | 69.80 | 70.70 | 67.46 | -3.28% | 702,994 |
| Oct 21, 2026 | 76.30 | 76.50 | 72.00 | 73.10 | 69.75 | -1.62% | 434,377 |
| Oct 20, 2026 | 69.50 | 75.90 | 68.10 | 74.30 | 70.89 | 7.06% | 971,293 |
| Oct 19, 2026 | 75.00 | 75.00 | 64.00 | 69.40 | 66.22 | -7.71% | 1,467,142 |
| Oct 16, 2026 | 77.30 | 81.00 | 74.70 | 75.20 | 71.75 | -2.97% | 846,317 |
| Oct 15, 2026 | 80.30 | 82.40 | 76.60 | 77.50 | 73.95 | -5.02% | 1,119,372 |
| Oct 14, 2026 | 84.70 | 92.30 | 80.70 | 81.60 | 77.86 | -0.85% | 1,929,301 |
| Oct 13, 2026 | 80.90 | 84.10 | 76.00 | 82.30 | 78.53 | 1.35% | 810,614 |
| Oct 12, 2026 | 78.40 | 82.40 | 76.80 | 81.20 | 77.48 | 3.84% | 541,272 |
| Oct 8, 2026 | 85.90 | 86.20 | 73.30 | 78.20 | 74.61 | -8.96% | 1,511,458 |
| Oct 7, 2026 | 86.50 | 92.60 | 81.50 | 85.90 | 81.96 | -0.69% | 1,871,482 |
| Oct 6, 2026 | 73.50 | 95.70 | 71.90 | 86.50 | 82.53 | 17.21% | 2,837,677 |
| Oct 5, 2026 | 64.20 | 77.20 | 62.80 | 73.80 | 70.42 | 14.95% | 2,289,492 |
| Oct 2, 2026 | 66.30 | 67.30 | 61.40 | 64.20 | 61.26 | -3.31% | 1,589,275 |
| Oct 1, 2026 | 54.20 | 70.30 | 54.20 | 66.40 | 63.35 | 22.74% | 2,270,457 |
| Sep 30, 2026 | 52.20 | 55.10 | 51.60 | 54.10 | 51.62 | 4.04% | 533,464 |
| Sep 29, 2026 | 50.20 | 55.30 | 48.50 | 52.00 | 49.62 | 4.00% | 1,060,735 |
| Sep 24, 2026 | 50.20 | 56.70 | 49.90 | 50.00 | 47.71 | -0.40% | 2,190,267 |
| Sep 23, 2026 | 50.10 | 51.40 | 49.75 | 50.20 | 47.90 | 0.20% | 637,873 |
| Sep 22, 2026 | 50.30 | 50.50 | 49.65 | 50.10 | 47.80 | -0.60% | 367,799 |
| Sep 21, 2026 | 50.50 | 51.60 | 49.75 | 50.40 | 48.09 | 0.40% | 522,779 |
| Sep 18, 2026 | 50.40 | 51.20 | 49.20 | 50.20 | 47.90 | -0.20% | 604,919 |
| Sep 17, 2026 | 49.30 | 51.90 | 48.50 | 50.30 | 47.99 | 0.20% | 944,478 |
| Sep 16, 2026 | 50.50 | 54.20 | 48.45 | 50.20 | 47.90 | - | 1,128,403 |
| Sep 15, 2026 | 48.20 | 52.10 | 46.15 | 50.20 | 47.90 | 4.15% | 936,764 |
| Sep 14, 2026 | 43.15 | 51.00 | 43.15 | 48.20 | 45.99 | 12.35% | 899,660 |
| Sep 11, 2026 | 45.60 | 45.60 | 41.80 | 42.90 | 40.93 | -5.92% | 795,129 |
| Sep 10, 2026 | 47.70 | 48.00 | 44.65 | 45.60 | 43.51 | -4.40% | 1,164,191 |
| Sep 9, 2026 | 49.90 | 58.20 | 47.70 | 47.70 | 45.51 | -3.05% | 3,250,252 |
| Sep 8, 2026 | 37.70 | 50.40 | 37.70 | 49.20 | 46.94 | 30.50% | 2,538,686 |
| Sep 7, 2026 | 37.40 | 37.70 | 36.95 | 37.70 | 35.97 | 0.80% | 71,245 |
| Sep 4, 2026 | 37.15 | 37.45 | 36.80 | 37.40 | 35.68 | 0.67% | 216,973 |
| Sep 3, 2026 | 36.55 | 37.15 | 36.55 | 37.15 | 35.45 | 0.81% | 55,708 |
| Sep 2, 2026 | 36.85 | 37.80 | 36.70 | 36.85 | 35.16 | - | 154,490 |
| Sep 1, 2026 | 36.85 | 36.95 | 36.50 | 36.85 | 35.16 | -0.41% | 90,328 |
| Aug 31, 2026 | 37.00 | 37.70 | 36.45 | 37.00 | 35.30 | - | 217,638 |
| Aug 28, 2026 | 36.50 | 37.10 | 36.05 | 37.00 | 35.30 | 1.79% | 164,356 |
| Aug 27, 2026 | 36.90 | 36.90 | 35.90 | 36.35 | 34.68 | -1.49% | 64,409 |
| Aug 26, 2026 | 36.15 | 36.90 | 35.85 | 36.90 | 35.21 | 1.23% | 36,833 |
| Aug 25, 2026 | 36.55 | 36.65 | 35.85 | 36.45 | 34.78 | -0.41% | 78,544 |
| Aug 24, 2026 | 37.15 | 37.15 | 35.85 | 36.60 | 34.92 | 0.27% | 91,480 |
| Aug 21, 2026 | 36.45 | 36.65 | 36.00 | 36.50 | 34.83 | 1.11% | 99,313 |
| Aug 20, 2026 | 36.35 | 36.80 | 35.95 | 36.10 | 34.44 | -1.10% | 194,081 |
| Aug 19, 2026 | 36.10 | 37.00 | 36.10 | 36.50 | 34.83 | -1.08% | 55,523 |
| Aug 18, 2026 | 37.00 | 37.05 | 36.35 | 36.90 | 35.21 | 0.54% | 27,011 |
| Aug 17, 2026 | 36.65 | 37.00 | 36.30 | 36.70 | 35.02 | -1.08% | 94,275 |