OBI Pharma, Inc. (4174.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 61.20 | 62.20 | 61.20 | 61.50 | 61.50 | 278,000 |
| 29 Apr 2024 | 59.60 | 61.10 | 59.50 | 61.10 | 61.10 | 318,000 |
| 26 Apr 2024 | 59.50 | 59.70 | 59.00 | 59.00 | 59.00 | 230,000 |
| 25 Apr 2024 | 59.10 | 59.80 | 58.90 | 59.20 | 59.20 | 140,000 |
| 24 Apr 2024 | 59.70 | 59.80 | 59.00 | 59.00 | 59.00 | 148,000 |
| 23 Apr 2024 | 59.10 | 59.50 | 58.90 | 59.20 | 59.20 | 200,000 |
| 22 Apr 2024 | 58.70 | 59.70 | 58.50 | 58.60 | 58.60 | 157,000 |
| 19 Apr 2024 | 60.40 | 60.60 | 58.00 | 58.50 | 58.50 | 523,000 |
| 18 Apr 2024 | 60.30 | 60.80 | 60.00 | 60.80 | 60.80 | 119,000 |
| 17 Apr 2024 | 59.80 | 60.60 | 59.80 | 60.30 | 60.30 | 180,000 |
| 16 Apr 2024 | 61.00 | 61.40 | 59.80 | 59.80 | 59.80 | 426,000 |
| 15 Apr 2024 | 62.50 | 62.80 | 61.20 | 61.30 | 61.30 | 407,000 |
| 12 Apr 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 151,000 |
| 11 Apr 2024 | 63.60 | 63.60 | 62.80 | 62.80 | 62.80 | 265,000 |
| 10 Apr 2024 | 64.00 | 64.70 | 63.50 | 63.50 | 63.50 | 390,000 |
| 09 Apr 2024 | 64.10 | 64.70 | 63.60 | 63.90 | 63.90 | 389,000 |
| 08 Apr 2024 | 64.30 | 64.90 | 63.90 | 63.90 | 63.90 | 272,000 |
| 03 Apr 2024 | 65.10 | 65.50 | 64.40 | 64.70 | 64.70 | 451,000 |
| 02 Apr 2024 | 64.00 | 66.20 | 63.00 | 65.40 | 65.40 | 1,177,000 |
| 01 Apr 2024 | 63.00 | 63.80 | 62.90 | 63.60 | 63.60 | 402,000 |
| 29 Mar 2024 | 63.10 | 63.20 | 61.90 | 62.40 | 62.40 | 285,000 |
| 28 Mar 2024 | 62.10 | 63.40 | 62.00 | 62.80 | 62.80 | 497,000 |
| 27 Mar 2024 | 61.40 | 62.00 | 60.50 | 61.80 | 61.80 | 538,000 |
| 26 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 25 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Mar 2024 | 62.30 | 62.60 | 61.50 | 62.00 | 62.00 | 275,000 |
| 21 Mar 2024 | 61.60 | 61.70 | 60.90 | 61.20 | 61.20 | 369,000 |
| 20 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 19 Mar 2024 | 63.00 | 64.00 | 61.90 | 61.90 | 61.90 | 670,000 |
| 18 Mar 2024 | 60.60 | 63.10 | 60.50 | 62.30 | 62.30 | 690,000 |
| 15 Mar 2024 | 60.50 | 61.40 | 60.10 | 60.60 | 60.60 | 489,000 |
| 14 Mar 2024 | 60.20 | 60.80 | 59.40 | 60.00 | 60.00 | 820,000 |
| 13 Mar 2024 | 63.40 | 63.70 | 60.60 | 60.60 | 60.60 | 951,000 |
| 12 Mar 2024 | 63.00 | 65.20 | 62.80 | 63.30 | 63.30 | 798,000 |
| 11 Mar 2024 | 64.10 | 64.30 | 63.50 | 63.80 | 63.80 | 258,000 |
| 08 Mar 2024 | 65.10 | 65.60 | 64.00 | 64.00 | 64.00 | 631,000 |
| 07 Mar 2024 | 66.30 | 66.30 | 64.60 | 65.10 | 65.10 | 834,000 |
| 06 Mar 2024 | 66.20 | 66.80 | 66.10 | 66.10 | 66.10 | 262,000 |
| 05 Mar 2024 | 66.30 | 66.80 | 66.10 | 66.20 | 66.20 | 354,000 |
| 04 Mar 2024 | 66.30 | 66.70 | 66.10 | 66.30 | 66.30 | 349,000 |
| 01 Mar 2024 | 66.80 | 67.20 | 66.30 | 66.30 | 66.30 | 359,000 |
| 29 Feb 2024 | 67.50 | 67.50 | 66.20 | 66.90 | 66.90 | 515,000 |
| 27 Feb 2024 | 68.10 | 68.30 | 66.50 | 67.50 | 67.50 | 477,000 |
| 26 Feb 2024 | 66.10 | 68.30 | 66.10 | 68.00 | 68.00 | 771,000 |
| 23 Feb 2024 | 66.90 | 67.50 | 65.80 | 66.10 | 66.10 | 768,000 |
| 22 Feb 2024 | 67.30 | 67.30 | 66.50 | 66.90 | 66.90 | 515,000 |
| 21 Feb 2024 | 68.30 | 68.30 | 67.10 | 67.20 | 67.20 | 563,000 |
| 20 Feb 2024 | 68.80 | 68.80 | 67.90 | 68.20 | 68.20 | 301,000 |
| 19 Feb 2024 | 68.80 | 69.60 | 68.70 | 68.80 | 68.80 | 341,000 |
| 16 Feb 2024 | 68.00 | 68.80 | 68.00 | 68.70 | 68.70 | 329,000 |
| 15 Feb 2024 | 67.40 | 68.40 | 67.40 | 68.00 | 68.00 | 391,000 |
| 05 Feb 2024 | 68.40 | 68.40 | 67.30 | 67.30 | 67.30 | 545,000 |
| 02 Feb 2024 | 70.10 | 70.50 | 68.30 | 68.30 | 68.30 | 561,000 |
| 01 Feb 2024 | 72.40 | 73.00 | 70.10 | 70.10 | 70.10 | 1,644,000 |
| 31 Jan 2024 | 66.70 | 67.30 | 66.70 | 66.90 | 66.90 | 189,000 |
| 30 Jan 2024 | 67.80 | 68.00 | 66.70 | 66.70 | 66.70 | 324,000 |
| 29 Jan 2024 | 67.70 | 68.40 | 67.40 | 67.70 | 67.70 | 214,000 |
| 26 Jan 2024 | 67.10 | 68.10 | 66.80 | 67.70 | 67.70 | 243,000 |
| 25 Jan 2024 | 67.80 | 68.40 | 66.80 | 67.00 | 67.00 | 274,000 |
| 24 Jan 2024 | 67.10 | 68.20 | 67.10 | 67.80 | 67.80 | 149,000 |
| 23 Jan 2024 | 67.60 | 67.60 | 66.70 | 67.00 | 67.00 | 242,000 |
| 22 Jan 2024 | 66.80 | 68.20 | 66.80 | 67.60 | 67.60 | 267,000 |
| 19 Jan 2024 | 66.30 | 67.00 | 65.20 | 66.50 | 66.50 | 502,000 |
| 18 Jan 2024 | 66.70 | 67.10 | 66.00 | 66.00 | 66.00 | 430,000 |
| 17 Jan 2024 | 68.50 | 68.80 | 66.50 | 66.50 | 66.50 | 383,000 |
| 16 Jan 2024 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | 184,000 |
| 15 Jan 2024 | 68.00 | 69.30 | 67.90 | 68.80 | 68.80 | 324,500 |
| 12 Jan 2024 | 68.20 | 68.90 | 67.70 | 67.80 | 67.80 | 358,000 |
| 11 Jan 2024 | 67.00 | 68.20 | 67.00 | 68.10 | 68.10 | 363,000 |
| 10 Jan 2024 | 67.00 | 67.20 | 66.20 | 66.80 | 66.80 | 711,000 |
| 09 Jan 2024 | 68.50 | 68.60 | 66.60 | 67.00 | 67.00 | 734,000 |
| 08 Jan 2024 | 69.40 | 69.40 | 68.00 | 68.30 | 68.30 | 484,000 |
| 05 Jan 2024 | 69.40 | 69.70 | 68.80 | 69.00 | 69.00 | 415,000 |
| 04 Jan 2024 | 69.60 | 70.10 | 69.10 | 69.10 | 69.10 | 552,000 |
| 03 Jan 2024 | 69.50 | 69.90 | 69.00 | 69.10 | 69.10 | 436,000 |
| 02 Jan 2024 | 70.20 | 70.30 | 69.50 | 69.50 | 69.50 | 428,000 |
| 29 Dec 2023 | 69.90 | 70.30 | 69.20 | 69.40 | 69.40 | 477,000 |
| 28 Dec 2023 | 70.20 | 71.40 | 69.90 | 69.90 | 69.90 | 777,000 |
| 27 Dec 2023 | 69.60 | 71.00 | 69.40 | 70.00 | 70.00 | 673,000 |
| 26 Dec 2023 | 69.40 | 70.20 | 69.30 | 69.60 | 69.60 | 692,000 |
| 25 Dec 2023 | 72.40 | 72.40 | 69.50 | 69.80 | 69.80 | 1,387,000 |
| 22 Dec 2023 | 72.80 | 73.40 | 72.10 | 72.40 | 72.40 | 527,000 |
| 21 Dec 2023 | 71.30 | 73.80 | 71.30 | 72.80 | 72.80 | 2,655,000 |
| 20 Dec 2023 | 79.00 | 79.70 | 79.00 | 79.20 | 79.20 | 196,000 |
| 19 Dec 2023 | 79.20 | 79.60 | 78.40 | 78.90 | 78.90 | 497,000 |
| 18 Dec 2023 | 80.50 | 80.60 | 79.80 | 79.80 | 79.80 | 396,000 |
| 15 Dec 2023 | 81.30 | 81.50 | 80.40 | 80.40 | 80.40 | 335,000 |
| 14 Dec 2023 | 81.00 | 81.60 | 81.00 | 81.30 | 81.30 | 262,000 |
| 13 Dec 2023 | 81.30 | 81.70 | 80.90 | 80.90 | 80.90 | 283,000 |
| 12 Dec 2023 | 81.80 | 82.00 | 81.20 | 81.20 | 81.20 | 313,000 |
| 11 Dec 2023 | 82.30 | 83.20 | 81.80 | 81.80 | 81.80 | 397,000 |
| 08 Dec 2023 | 84.80 | 84.80 | 83.00 | 83.10 | 83.10 | 420,000 |
| 07 Dec 2023 | 88.00 | 88.00 | 84.50 | 84.50 | 84.50 | 990,000 |
| 06 Dec 2023 | 84.40 | 84.40 | 83.40 | 83.70 | 83.70 | 291,000 |
| 05 Dec 2023 | 84.90 | 84.90 | 83.80 | 84.40 | 84.40 | 227,000 |
| 04 Dec 2023 | 83.20 | 84.80 | 83.20 | 84.10 | 84.10 | 396,000 |
| 01 Dec 2023 | 83.90 | 84.50 | 83.40 | 83.50 | 83.50 | 323,000 |
| 30 Nov 2023 | 83.10 | 84.00 | 82.30 | 84.00 | 84.00 | 234,000 |
| 29 Nov 2023 | 82.80 | 82.80 | 82.40 | 82.60 | 82.60 | 140,000 |
| 28 Nov 2023 | 83.50 | 83.50 | 82.40 | 82.80 | 82.80 | 154,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.