OBI Pharma, Inc. (TPEX:4174)
Taiwan
· Delayed Price · Currency is TWD 31.90
-0.15 (-0.47%)
Apr 28, 2026, 1:30 PM CST
OBI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.05 | 32.50 | 31.60 | 31.90 | 31.90 | -0.47% | 484,502 |
| Apr 27, 2026 | 32.60 | 34.30 | 31.80 | 32.05 | 32.05 | 1.75% | 1,102,785 |
| Apr 24, 2026 | 32.80 | 32.85 | 31.00 | 31.50 | 31.50 | -4.26% | 974,077 |
| Apr 23, 2026 | 36.00 | 36.00 | 32.90 | 32.90 | 32.90 | -9.99% | 1,397,961 |
| Apr 22, 2026 | 36.70 | 36.85 | 36.50 | 36.55 | 36.55 | -0.27% | 239,657 |
| Apr 21, 2026 | 36.80 | 37.25 | 36.50 | 36.65 | 36.65 | -0.14% | 331,899 |
| Apr 20, 2026 | 38.05 | 38.05 | 36.60 | 36.70 | 36.70 | -3.29% | 695,446 |
| Apr 17, 2026 | 38.00 | 38.75 | 37.95 | 37.95 | 37.95 | 0.13% | 382,091 |
| Apr 16, 2026 | 38.60 | 38.65 | 37.80 | 37.90 | 37.90 | -0.79% | 371,105 |
| Apr 15, 2026 | 37.65 | 38.65 | 37.50 | 38.20 | 38.20 | 1.46% | 527,961 |
| Apr 14, 2026 | 38.00 | 38.00 | 37.45 | 37.65 | 37.65 | - | 421,409 |
| Apr 13, 2026 | 38.05 | 38.20 | 37.30 | 37.65 | 37.65 | -0.92% | 357,610 |
| Apr 10, 2026 | 38.00 | 38.55 | 37.55 | 38.00 | 38.00 | 0.66% | 345,592 |
| Apr 9, 2026 | 38.95 | 39.20 | 37.75 | 37.75 | 37.75 | -3.21% | 372,277 |
| Apr 8, 2026 | 39.00 | 39.40 | 38.65 | 39.00 | 39.00 | - | 368,963 |
| Apr 7, 2026 | 38.30 | 39.25 | 37.75 | 39.00 | 39.00 | 2.77% | 308,579 |
| Apr 2, 2026 | 38.60 | 39.00 | 37.95 | 37.95 | 37.95 | -0.13% | 213,020 |
| Apr 1, 2026 | 37.80 | 38.25 | 37.55 | 38.00 | 38.00 | 1.20% | 234,964 |
| Mar 31, 2026 | 38.30 | 38.95 | 37.50 | 37.55 | 37.55 | -0.79% | 314,167 |
| Mar 30, 2026 | 38.45 | 38.45 | 37.60 | 37.85 | 37.85 | -1.56% | 257,276 |
| Mar 27, 2026 | 38.30 | 38.45 | 37.70 | 38.45 | 38.45 | 0.26% | 314,917 |
| Mar 26, 2026 | 39.20 | 39.40 | 38.20 | 38.35 | 38.35 | -1.67% | 310,720 |
| Mar 25, 2026 | 39.10 | 39.75 | 38.75 | 39.00 | 39.00 | 1.17% | 552,429 |
| Mar 24, 2026 | 39.00 | 39.20 | 38.45 | 38.55 | 38.55 | 0.39% | 212,910 |
| Mar 23, 2026 | 38.80 | 40.05 | 37.70 | 38.40 | 38.40 | 0.79% | 328,615 |
| Mar 20, 2026 | 38.55 | 39.45 | 38.00 | 38.10 | 38.10 | -0.78% | 210,941 |
| Mar 19, 2026 | 39.60 | 39.60 | 38.40 | 38.40 | 38.40 | -3.15% | 283,215 |
| Mar 18, 2026 | 39.85 | 40.40 | 39.40 | 39.65 | 39.65 | -0.50% | 300,420 |
| Mar 17, 2026 | 39.95 | 40.45 | 39.70 | 39.85 | 39.85 | 1.01% | 361,011 |
| Mar 16, 2026 | 38.85 | 39.55 | 38.55 | 39.45 | 39.45 | 1.02% | 247,269 |
| Mar 13, 2026 | 38.00 | 39.30 | 37.75 | 39.05 | 39.05 | 1.43% | 237,647 |
| Mar 12, 2026 | 39.25 | 39.25 | 38.25 | 38.50 | 38.50 | -1.91% | 280,557 |
| Mar 11, 2026 | 39.30 | 39.45 | 38.65 | 39.25 | 39.25 | 1.82% | 304,096 |
| Mar 10, 2026 | 38.75 | 38.75 | 37.50 | 38.55 | 38.55 | 1.72% | 378,688 |
| Mar 9, 2026 | 38.50 | 38.50 | 37.30 | 37.90 | 37.90 | -4.77% | 288,955 |
| Mar 6, 2026 | 38.30 | 40.95 | 38.20 | 39.80 | 39.80 | 4.19% | 416,943 |
| Mar 5, 2026 | 38.90 | 39.20 | 38.10 | 38.20 | 38.20 | -0.91% | 374,059 |
| Mar 4, 2026 | 39.65 | 39.65 | 38.45 | 38.55 | 38.55 | -3.26% | 398,525 |
| Mar 3, 2026 | 40.60 | 40.75 | 39.30 | 39.85 | 39.85 | -1.73% | 538,143 |
| Mar 2, 2026 | 41.80 | 41.80 | 40.50 | 40.55 | 40.55 | -2.99% | 478,979 |
| Feb 26, 2026 | 42.00 | 42.60 | 41.60 | 41.80 | 41.80 | 0.24% | 356,319 |
| Feb 25, 2026 | 42.10 | 42.30 | 41.55 | 41.70 | 41.70 | - | 311,934 |
| Feb 24, 2026 | 41.80 | 42.35 | 41.20 | 41.70 | 41.70 | - | 558,702 |
| Feb 23, 2026 | 43.65 | 43.65 | 41.50 | 41.70 | 41.70 | -5.33% | 783,759 |
| Feb 11, 2026 | 45.10 | 45.10 | 44.05 | 44.05 | 44.05 | -2.33% | 603,581 |
| Feb 10, 2026 | 47.05 | 47.05 | 45.05 | 45.10 | 45.10 | -4.14% | 891,040 |
| Feb 9, 2026 | 48.35 | 48.65 | 46.95 | 47.05 | 47.05 | -2.28% | 496,386 |
| Feb 6, 2026 | 49.50 | 49.50 | 48.10 | 48.15 | 48.15 | -2.23% | 387,630 |
| Feb 5, 2026 | 49.15 | 50.00 | 48.70 | 49.25 | 49.25 | 0.20% | 319,040 |
| Feb 4, 2026 | 50.00 | 50.50 | 49.00 | 49.15 | 49.15 | -2.67% | 759,849 |
| Feb 3, 2026 | 55.20 | 55.20 | 50.10 | 50.50 | 50.50 | -8.51% | 1,030,746 |
| Jan 26, 2026 | 52.90 | 55.90 | 52.30 | 55.20 | 55.20 | 6.15% | 996,114 |
| Jan 23, 2026 | 51.00 | 52.30 | 50.50 | 52.00 | 52.00 | 3.38% | 466,684 |
| Jan 22, 2026 | 50.70 | 51.00 | 50.10 | 50.30 | 50.30 | -0.40% | 347,445 |
| Jan 21, 2026 | 51.20 | 51.60 | 50.50 | 50.50 | 50.50 | -2.32% | 497,522 |
| Jan 20, 2026 | 53.20 | 53.20 | 51.60 | 51.70 | 51.70 | -2.82% | 638,639 |
| Jan 19, 2026 | 53.80 | 54.90 | 53.20 | 53.20 | 53.20 | - | 624,179 |
| Jan 16, 2026 | 52.80 | 53.90 | 52.60 | 53.20 | 53.20 | 0.76% | 393,226 |
| Jan 15, 2026 | 52.90 | 53.00 | 52.30 | 52.80 | 52.80 | 0.57% | 227,741 |
| Jan 14, 2026 | 51.40 | 52.90 | 51.40 | 52.50 | 52.50 | 2.14% | 357,486 |
| Jan 13, 2026 | 52.40 | 52.40 | 51.00 | 51.40 | 51.40 | -1.72% | 523,714 |
| Jan 12, 2026 | 53.20 | 53.20 | 52.20 | 52.30 | 52.30 | -1.69% | 361,583 |
| Jan 9, 2026 | 54.00 | 54.40 | 52.90 | 53.20 | 53.20 | -2.21% | 292,654 |
| Jan 8, 2026 | 56.00 | 56.00 | 53.80 | 54.40 | 54.40 | 2.64% | 443,463 |
| Jan 7, 2026 | 52.90 | 53.00 | 52.30 | 53.00 | 53.00 | 1.15% | 286,409 |
| Jan 6, 2026 | 52.60 | 53.20 | 52.40 | 52.40 | 52.40 | -0.38% | 275,237 |
| Jan 5, 2026 | 53.60 | 53.80 | 52.10 | 52.60 | 52.60 | -1.50% | 414,544 |
| Jan 2, 2026 | 54.20 | 54.60 | 53.30 | 53.40 | 53.40 | -1.11% | 337,918 |
| Dec 31, 2025 | 55.20 | 55.30 | 53.80 | 54.00 | 54.00 | -2.17% | 301,854 |
| Dec 30, 2025 | 56.80 | 56.80 | 55.00 | 55.20 | 55.20 | -2.82% | 409,267 |
| Dec 29, 2025 | 56.30 | 57.10 | 56.10 | 56.80 | 56.80 | 0.89% | 241,121 |
| Dec 26, 2025 | 57.80 | 58.20 | 56.30 | 56.30 | 56.30 | -2.09% | 260,892 |
| Dec 24, 2025 | 57.20 | 58.20 | 56.90 | 57.50 | 57.50 | 0.70% | 320,613 |
| Dec 23, 2025 | 59.00 | 59.00 | 56.70 | 57.10 | 57.10 | -3.22% | 525,474 |
| Dec 22, 2025 | 59.60 | 59.80 | 57.90 | 59.00 | 59.00 | 6.69% | 929,894 |
| Dec 19, 2025 | 57.00 | 57.40 | 54.90 | 55.30 | 55.30 | -1.60% | 363,833 |
| Dec 18, 2025 | 55.60 | 56.30 | 54.60 | 56.20 | 56.20 | 0.72% | 232,471 |
| Dec 17, 2025 | 55.30 | 57.60 | 55.20 | 55.80 | 55.80 | 1.64% | 314,907 |
| Dec 16, 2025 | 55.90 | 55.90 | 53.80 | 54.90 | 54.90 | -2.66% | 412,402 |
| Dec 15, 2025 | 57.60 | 57.60 | 55.50 | 56.40 | 56.40 | -1.23% | 293,203 |
| Dec 12, 2025 | 58.70 | 59.60 | 56.50 | 57.10 | 57.10 | -1.21% | 663,552 |
| Dec 11, 2025 | 58.00 | 58.80 | 57.50 | 57.80 | 57.80 | 0.52% | 585,743 |
| Dec 10, 2025 | 57.60 | 58.20 | 56.40 | 57.50 | 57.50 | -1.20% | 591,942 |
| Dec 9, 2025 | 62.10 | 62.40 | 58.00 | 58.20 | 58.20 | 0.87% | 1,815,032 |
| Dec 8, 2025 | 57.60 | 57.70 | 57.60 | 57.70 | 57.70 | 9.90% | 411,673 |
| Dec 5, 2025 | 53.70 | 54.50 | 52.50 | 52.50 | 52.50 | -1.87% | 301,664 |
| Dec 4, 2025 | 53.50 | 53.90 | 52.80 | 53.50 | 53.50 | 0.19% | 266,330 |
| Dec 3, 2025 | 54.30 | 54.40 | 53.10 | 53.40 | 53.40 | -1.66% | 362,913 |
| Dec 2, 2025 | 53.50 | 54.30 | 52.90 | 54.30 | 54.30 | 1.69% | 358,629 |
| Dec 1, 2025 | 54.80 | 55.80 | 53.40 | 53.40 | 53.40 | -2.55% | 486,127 |
| Nov 28, 2025 | 54.50 | 55.70 | 53.70 | 54.80 | 54.80 | 1.11% | 422,357 |
| Nov 27, 2025 | 53.70 | 54.40 | 52.40 | 54.20 | 54.20 | 0.56% | 491,183 |
| Nov 26, 2025 | 53.70 | 55.20 | 52.90 | 53.90 | 53.90 | 1.89% | 550,382 |
| Nov 25, 2025 | 54.60 | 55.70 | 52.10 | 52.90 | 52.90 | -5.20% | 1,107,596 |
| Nov 24, 2025 | 58.40 | 58.70 | 55.30 | 55.80 | 55.80 | -1.24% | 614,423 |
| Nov 21, 2025 | 58.80 | 62.00 | 55.50 | 56.50 | 56.50 | -4.24% | 2,198,316 |
| Nov 20, 2025 | 63.70 | 66.80 | 58.40 | 59.00 | 59.00 | -7.23% | 5,997,165 |
| Nov 19, 2025 | 61.60 | 65.60 | 59.60 | 63.60 | 63.60 | 5.82% | 8,231,775 |
| Nov 18, 2025 | 60.00 | 60.10 | 59.00 | 60.10 | 60.10 | 9.87% | 3,072,701 |
| Nov 17, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 9.84% | 507,008 |