Original BioMedicals Co., Ltd. (TPEX:6483)
Taiwan
· Delayed Price · Currency is TWD 16.85
+1.00 (6.31%)
Mar 10, 2026, 1:58 PM CST
Original BioMedicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.30 | 16.50 | 15.70 | 15.85 | 15.85 | -5.37% | 310,793 |
| Mar 6, 2026 | 17.10 | 17.10 | 16.40 | 16.75 | 16.75 | -0.59% | 28,932 |
| Mar 5, 2026 | 16.50 | 17.25 | 16.40 | 16.85 | 16.85 | 2.74% | 155,173 |
| Mar 4, 2026 | 17.90 | 18.00 | 15.95 | 16.40 | 16.40 | -8.38% | 753,421 |
| Mar 3, 2026 | 18.20 | 18.35 | 17.65 | 17.90 | 17.90 | -1.65% | 295,399 |
| Mar 2, 2026 | 19.05 | 19.05 | 17.50 | 18.20 | 18.20 | -2.15% | 368,848 |
| Feb 26, 2026 | 19.50 | 19.60 | 18.40 | 18.60 | 18.60 | -4.37% | 407,571 |
| Feb 25, 2026 | 18.90 | 20.00 | 18.20 | 19.45 | 19.45 | 3.18% | 1,628,897 |
| Feb 24, 2026 | 17.25 | 18.85 | 16.85 | 18.85 | 18.85 | 9.59% | 786,951 |
| Feb 23, 2026 | 15.80 | 17.65 | 15.55 | 17.20 | 17.20 | 10.26% | 634,638 |
| Feb 11, 2026 | 15.45 | 15.70 | 15.45 | 15.60 | 15.60 | 0.97% | 734,179 |
| Feb 10, 2026 | 15.25 | 15.45 | 15.10 | 15.45 | 15.45 | 1.64% | 526,158 |
| Feb 9, 2026 | 15.10 | 15.50 | 14.85 | 15.20 | 15.20 | 1.00% | 527,155 |
| Feb 6, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | -0.33% | 148,033 |
| Feb 5, 2026 | 15.35 | 15.60 | 15.05 | 15.10 | 15.10 | -0.66% | 494,652 |
| Feb 4, 2026 | 15.45 | 15.65 | 15.10 | 15.20 | 15.20 | -0.33% | 318,331 |
| Feb 3, 2026 | 15.15 | 15.75 | 15.00 | 15.25 | 15.25 | 1.33% | 304,620 |
| Feb 2, 2026 | 15.05 | 15.55 | 15.00 | 15.05 | 15.05 | 0.33% | 536,032 |
| Jan 30, 2026 | 14.90 | 15.50 | 14.80 | 15.00 | 15.00 | 1.01% | 217,048 |
| Jan 29, 2026 | 14.90 | 15.30 | 14.80 | 14.85 | 14.85 | -0.67% | 225,046 |
| Jan 28, 2026 | 15.30 | 15.45 | 14.95 | 14.95 | 14.95 | -1.32% | 561,829 |
| Jan 27, 2026 | 14.25 | 15.70 | 14.00 | 15.15 | 15.15 | 7.45% | 505,709 |
| Jan 26, 2026 | 13.65 | 14.25 | 13.65 | 14.10 | 14.10 | 3.68% | 211,038 |
| Jan 23, 2026 | 13.55 | 13.60 | 13.15 | 13.60 | 13.60 | 3.82% | 121,077 |
| Jan 22, 2026 | 13.20 | 13.25 | 13.00 | 13.10 | 13.10 | 0.38% | 149,123 |
| Jan 21, 2026 | 13.15 | 13.15 | 12.95 | 13.05 | 13.05 | -0.38% | 250,130 |
| Jan 20, 2026 | 13.35 | 13.35 | 12.95 | 13.10 | 13.10 | -1.13% | 173,431 |
| Jan 19, 2026 | 13.30 | 13.35 | 12.90 | 13.25 | 13.25 | 0.38% | 106,592 |
| Jan 16, 2026 | 13.30 | 13.30 | 12.95 | 13.20 | 13.20 | -0.38% | 146,027 |
| Jan 15, 2026 | 13.25 | 13.35 | 12.85 | 13.25 | 13.25 | 0.76% | 251,111 |
| Jan 14, 2026 | 13.10 | 13.55 | 13.05 | 13.15 | 13.15 | -0.75% | 223,516 |
| Jan 13, 2026 | 13.15 | 13.30 | 13.05 | 13.25 | 13.25 | -0.75% | 147,788 |
| Jan 12, 2026 | 13.75 | 13.75 | 12.60 | 13.35 | 13.35 | -2.20% | 190,342 |
| Jan 9, 2026 | 13.20 | 13.65 | 12.80 | 13.65 | 13.65 | 5.00% | 95,674 |
| Jan 8, 2026 | 13.10 | 13.50 | 13.00 | 13.00 | 13.00 | 0.39% | 200,570 |
| Jan 7, 2026 | 14.15 | 14.15 | 12.95 | 12.95 | 12.95 | -6.50% | 285,198 |
| Jan 6, 2026 | 14.15 | 14.15 | 13.80 | 13.85 | 13.85 | -0.72% | 71,523 |
| Jan 5, 2026 | 14.20 | 14.20 | 13.80 | 13.95 | 13.95 | 1.45% | 163,621 |
| Jan 2, 2026 | 14.50 | 14.50 | 13.75 | 13.75 | 13.75 | -0.72% | 220,130 |
| Dec 31, 2025 | 15.10 | 15.10 | 13.85 | 13.85 | 13.85 | -7.67% | 184,320 |
| Dec 30, 2025 | 15.00 | 15.25 | 14.95 | 15.00 | 15.00 | -0.66% | 175,119 |
| Dec 29, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | -1.31% | 368,422 |
| Dec 26, 2025 | 15.45 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 248,298 |
| Dec 24, 2025 | 15.90 | 15.90 | 15.20 | 15.40 | 15.40 | -1.28% | 265,193 |
| Dec 23, 2025 | 15.40 | 16.00 | 15.35 | 15.60 | 15.60 | 1.63% | 142,158 |
| Dec 22, 2025 | 15.35 | 15.95 | 15.30 | 15.35 | 15.35 | -0.32% | 454,135 |
| Dec 19, 2025 | 15.30 | 16.00 | 15.10 | 15.40 | 15.40 | 1.65% | 268,107 |
| Dec 18, 2025 | 15.30 | 15.30 | 15.05 | 15.15 | 15.15 | - | 208,297 |
| Dec 17, 2025 | 15.15 | 15.20 | 14.95 | 15.15 | 15.15 | - | 303,013 |
| Dec 16, 2025 | 14.90 | 15.40 | 14.80 | 15.15 | 15.15 | 1.34% | 273,865 |
| Dec 15, 2025 | 15.90 | 16.05 | 14.80 | 14.95 | 14.95 | -6.85% | 462,989 |
| Dec 12, 2025 | 15.35 | 16.15 | 14.85 | 16.05 | 16.05 | 4.56% | 1,060,406 |
| Dec 11, 2025 | 14.90 | 15.55 | 14.75 | 15.35 | 15.35 | 4.07% | 665,074 |
| Dec 10, 2025 | 14.50 | 15.25 | 14.40 | 14.75 | 14.75 | 1.37% | 336,745 |
| Dec 9, 2025 | 14.25 | 14.60 | 14.00 | 14.55 | 14.55 | 2.83% | 364,089 |
| Dec 8, 2025 | 14.15 | 14.30 | 14.00 | 14.15 | 14.15 | -1.74% | 306,169 |
| Dec 5, 2025 | 14.10 | 14.45 | 14.10 | 14.40 | 14.40 | 2.13% | 180,014 |
| Dec 4, 2025 | 14.60 | 14.60 | 13.80 | 14.10 | 14.10 | -3.09% | 618,871 |
| Dec 3, 2025 | 15.05 | 16.10 | 14.00 | 14.55 | 14.55 | -3.32% | 1,280,803 |
| Dec 2, 2025 | 13.20 | 16.00 | 12.95 | 15.05 | 15.05 | 15.33% | 2,034,593 |
| Dec 1, 2025 | 11.55 | 13.35 | 11.00 | 13.05 | 13.05 | 13.48% | 1,273,323 |
| Nov 28, 2025 | 10.05 | 11.65 | 10.05 | 11.50 | 11.50 | 14.43% | 728,919 |
| Nov 27, 2025 | 9.81 | 10.05 | 9.79 | 10.05 | 10.05 | 2.45% | 64,209 |
| Nov 26, 2025 | 9.84 | 9.89 | 9.81 | 9.81 | 9.81 | 0.31% | 83,212 |
| Nov 25, 2025 | 9.98 | 9.98 | 9.74 | 9.78 | 9.78 | -2.00% | 134,215 |
| Nov 24, 2025 | 9.73 | 10.00 | 9.65 | 9.98 | 9.98 | 2.67% | 76,135 |
| Nov 21, 2025 | 9.73 | 9.73 | 9.65 | 9.72 | 9.72 | 0.21% | 72,455 |
| Nov 20, 2025 | 9.70 | 10.00 | 9.65 | 9.70 | 9.70 | 0.10% | 253,211 |
| Nov 19, 2025 | 9.94 | 9.94 | 9.23 | 9.69 | 9.69 | -1.42% | 275,189 |
| Nov 18, 2025 | 9.71 | 10.00 | 9.67 | 9.83 | 9.83 | 0.31% | 108,313 |
| Nov 17, 2025 | 10.00 | 10.05 | 9.71 | 9.80 | 9.80 | -1.90% | 279,017 |
| Nov 14, 2025 | 9.96 | 9.99 | 9.47 | 9.99 | 9.99 | 0.40% | 412,209 |
| Nov 13, 2025 | 10.20 | 10.20 | 9.50 | 9.95 | 9.95 | -2.45% | 469,622 |
| Nov 12, 2025 | 10.40 | 10.40 | 9.89 | 10.20 | 10.20 | -1.45% | 68,740 |
| Nov 11, 2025 | 10.30 | 10.80 | 9.89 | 10.35 | 10.35 | 1.97% | 239,169 |
| Nov 10, 2025 | 10.20 | 10.25 | 9.12 | 10.15 | 10.15 | 1.50% | 344,550 |
| Nov 7, 2025 | 10.30 | 10.30 | 9.85 | 10.00 | 10.00 | -2.91% | 36,134 |
| Nov 6, 2025 | 10.20 | 10.30 | 9.90 | 10.30 | 10.30 | - | 93,135 |
| Nov 5, 2025 | 10.30 | 10.30 | 9.97 | 10.30 | 10.30 | - | 14,136 |
| Nov 4, 2025 | 10.70 | 10.95 | 9.90 | 10.30 | 10.30 | -4.63% | 139,159 |
| Nov 3, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.46% | 22,211 |
| Oct 31, 2025 | 11.20 | 11.20 | 10.50 | 10.85 | 10.85 | -3.12% | 43,215 |
| Oct 30, 2025 | 10.90 | 11.20 | 10.85 | 11.20 | 11.20 | 3.23% | 20,835 |
| Oct 29, 2025 | 10.90 | 11.35 | 10.75 | 10.85 | 10.85 | -0.91% | 103,335 |
| Oct 28, 2025 | 10.85 | 11.20 | 10.75 | 10.95 | 10.95 | 0.92% | 95,003 |
| Oct 27, 2025 | 10.90 | 11.15 | 10.80 | 10.85 | 10.85 | -1.81% | 86,803 |
| Oct 23, 2025 | 11.10 | 11.10 | 10.85 | 11.05 | 11.05 | -0.45% | 56,207 |
| Oct 22, 2025 | 11.10 | 11.25 | 10.90 | 11.10 | 11.10 | -1.33% | 158,237 |
| Oct 21, 2025 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | 0.90% | 8,212 |
| Oct 20, 2025 | 11.10 | 11.25 | 11.05 | 11.15 | 11.15 | 0.90% | 96,635 |
| Oct 17, 2025 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | -0.45% | 95,907 |
| Oct 16, 2025 | 11.30 | 11.30 | 11.05 | 11.10 | 11.10 | - | 8,628 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.33% | 86,319 |
| Oct 14, 2025 | 11.30 | 11.30 | 11.15 | 11.25 | 11.25 | -2.60% | 73,311 |
| Oct 13, 2025 | 11.50 | 11.55 | 11.10 | 11.55 | 11.55 | 0.43% | 78,254 |
| Oct 9, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 2.22% | 9,105 |
| Oct 8, 2025 | 11.10 | 11.45 | 11.10 | 11.25 | 11.25 | -2.60% | 54,302 |
| Oct 7, 2025 | 11.50 | 11.55 | 11.10 | 11.55 | 11.55 | 0.43% | 49,118 |
| Oct 3, 2025 | 11.50 | 11.85 | 11.35 | 11.50 | 11.50 | -0.86% | 42,116 |
| Oct 2, 2025 | 11.45 | 11.85 | 11.45 | 11.60 | 11.60 | 0.43% | 21,002 |