Original Biomedicals Co Ltd 6483
TPEX · Taiwan · Health Technology
TWD 13.15+1.55 (+13.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.70 | +0.86% | TWD 11.20 | TWD 11.80 | TWD 11.10 | 333.07K |
| 2026-10-01 | TWD 11.60 | -2.93% | TWD 11.80 | TWD 12.05 | TWD 11.55 | 137.00K |
| 2026-09-30 | TWD 11.95 | -3.63% | TWD 12.45 | TWD 12.45 | TWD 11.90 | 229.24K |
| 2026-09-29 | TWD 12.40 | -2.75% | TWD 12.80 | TWD 12.80 | TWD 12.10 | 137.08K |
| 2026-09-24 | TWD 12.75 | -0.39% | TWD 12.50 | TWD 12.80 | TWD 12.50 | 2.89K |
| 2026-09-23 | TWD 12.80 | -0.39% | TWD 12.40 | TWD 12.90 | TWD 12.40 | 56.17K |
| 2026-09-22 | TWD 12.85 | +2.39% | TWD 12.80 | TWD 12.85 | TWD 12.45 | 37.02K |
| 2026-09-21 | TWD 12.55 | -3.46% | TWD 12.50 | TWD 12.55 | TWD 12.35 | 121.01K |
| 2026-09-18 | TWD 13.00 | -0.38% | TWD 13.25 | TWD 13.25 | TWD 12.70 | 32.09K |
| 2026-09-17 | TWD 13.05 | -0.76% | TWD 12.80 | TWD 13.25 | TWD 12.80 | 13.15K |
| 2026-09-16 | TWD 13.15 | +4.37% | TWD 12.35 | TWD 13.15 | TWD 12.30 | 43.18K |
| 2026-09-15 | TWD 12.60 | +2.02% | TWD 12.35 | TWD 12.70 | TWD 12.35 | 34.01K |
| 2026-09-14 | TWD 12.35 | -3.52% | TWD 12.35 | TWD 12.85 | TWD 12.35 | 17.51K |
| 2026-09-11 | TWD 12.80 | -4.12% | TWD 12.90 | TWD 12.90 | TWD 12.35 | 43.07K |
| 2026-09-10 | TWD 13.35 | +3.09% | TWD 12.65 | TWD 13.40 | TWD 12.65 | 124.01K |
| 2026-09-09 | TWD 12.95 | 0.00% | TWD 12.85 | TWD 13.00 | TWD 12.65 | 41.12K |
| 2026-09-08 | TWD 12.95 | -0.38% | TWD 13.25 | TWD 13.35 | TWD 12.90 | 75.02K |
| 2026-09-07 | TWD 13.00 | -7.14% | TWD 14.00 | TWD 14.00 | TWD 12.90 | 370.92K |
| 2026-09-04 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.40 | 41.32K |
| 2026-09-03 | TWD 14.00 | 0.00% | TWD 13.80 | TWD 14.00 | TWD 13.45 | 78.19K |
| 2026-09-02 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.15 | TWD 13.75 | 51.18K |
| 2026-09-01 | TWD 14.00 | +2.94% | TWD 13.95 | TWD 14.00 | TWD 13.80 | 67.28K |
| 2026-08-31 | TWD 13.60 | -1.09% | TWD 13.75 | TWD 13.95 | TWD 13.60 | 21.00K |
| 2026-08-28 | TWD 13.75 | +2.23% | TWD 13.70 | TWD 13.95 | TWD 13.30 | 52.19K |
| 2026-08-27 | TWD 13.45 | -1.47% | TWD 14.00 | TWD 14.00 | TWD 13.45 | 38.01K |
| 2026-08-26 | TWD 13.65 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.65 | 9.26K |
| 2026-08-25 | TWD 13.70 | -2.14% | TWD 13.60 | TWD 13.95 | TWD 13.60 | 30.01K |
| 2026-08-24 | TWD 14.00 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.65 | 24.02K |
| 2026-08-21 | TWD 14.05 | +0.72% | TWD 14.05 | TWD 14.05 | TWD 13.70 | 48.02K |
| 2026-08-20 | TWD 13.95 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.70 | 62.03K |
| 2026-08-19 | TWD 14.00 | +2.56% | TWD 14.00 | TWD 14.00 | TWD 13.65 | 54.03K |
| 2026-08-18 | TWD 13.65 | -3.19% | TWD 14.00 | TWD 14.05 | TWD 13.65 | 36.01K |
| 2026-08-17 | TWD 14.10 | +0.36% | TWD 14.15 | TWD 14.20 | TWD 14.00 | 206.86K |
| 2026-08-14 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.10 | TWD 13.90 | 108.18K |
| 2026-08-13 | TWD 14.05 | 0.00% | TWD 13.60 | TWD 14.10 | TWD 13.60 | 104.07K |
| 2026-08-12 | TWD 14.05 | +3.31% | TWD 14.05 | TWD 14.05 | TWD 13.80 | 59.16K |
| 2026-08-11 | TWD 13.60 | -2.51% | TWD 14.05 | TWD 14.05 | TWD 13.50 | 38.01K |
| 2026-08-10 | TWD 13.95 | 0.00% | TWD 13.50 | TWD 14.10 | TWD 13.50 | 89.58K |
| 2026-08-07 | TWD 13.95 | +0.72% | TWD 13.95 | TWD 13.95 | TWD 13.95 | 3.51K |
| 2026-08-06 | TWD 13.85 | -1.42% | TWD 14.20 | TWD 14.20 | TWD 13.70 | 142.27K |
| 2026-08-05 | TWD 14.05 | -1.06% | TWD 14.50 | TWD 14.50 | TWD 13.95 | 203.10K |
| 2026-08-04 | TWD 14.20 | +0.71% | TWD 14.20 | TWD 15.00 | TWD 13.80 | 309.07K |
| 2026-08-03 | TWD 14.10 | -1.40% | TWD 14.40 | TWD 14.40 | TWD 14.00 | 100.02K |
| 2026-07-31 | TWD 14.30 | +7.92% | TWD 13.75 | TWD 15.15 | TWD 13.40 | 709.76K |
| 2026-07-30 | TWD 13.25 | +10.42% | TWD 12.05 | TWD 14.15 | TWD 11.70 | 801.22K |
| 2026-07-29 | TWD 12.00 | -0.83% | TWD 12.35 | TWD 12.35 | TWD 11.80 | 160.74K |
| 2026-07-28 | TWD 12.10 | -3.20% | TWD 12.45 | TWD 12.45 | TWD 11.80 | 216.62K |
| 2026-07-27 | TWD 12.50 | +2.04% | TWD 12.40 | TWD 12.60 | TWD 12.20 | 56.09K |
| 2026-07-24 | TWD 12.25 | -0.81% | TWD 12.25 | TWD 12.55 | TWD 12.15 | 119.60K |
| 2026-07-23 | TWD 12.35 | +2.07% | TWD 12.55 | TWD 12.55 | TWD 12.05 | 55.08K |
| 2026-07-22 | TWD 12.10 | +2.54% | TWD 12.10 | TWD 12.55 | TWD 12.05 | 61.32K |
| 2026-07-21 | TWD 11.80 | +0.85% | TWD 11.90 | TWD 11.95 | TWD 11.65 | 50.45K |
| 2026-07-20 | TWD 11.70 | -2.09% | TWD 12.00 | TWD 12.00 | TWD 11.40 | 80.09K |
| 2026-07-17 | TWD 11.95 | -3.63% | TWD 12.45 | TWD 12.45 | TWD 11.45 | 240.95K |
| 2026-07-16 | TWD 12.40 | +3.77% | TWD 12.40 | TWD 12.40 | TWD 11.95 | 3.12K |
| 2026-07-15 | TWD 11.95 | -2.05% | TWD 12.40 | TWD 12.40 | TWD 11.95 | 16.16K |
| 2026-07-14 | TWD 12.20 | -7.22% | TWD 12.65 | TWD 13.15 | TWD 11.75 | 158.52K |
| 2026-07-13 | TWD 13.15 | -1.87% | TWD 13.45 | TWD 13.45 | TWD 12.85 | 95.43K |
| 2026-07-10 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 0 |
| 2026-07-09 | TWD 13.40 | -1.83% | TWD 13.65 | TWD 13.65 | TWD 13.05 | 46.33K |
| 2026-07-08 | TWD 13.65 | -0.36% | TWD 13.70 | TWD 13.70 | TWD 13.50 | 29.09K |
| 2026-07-07 | TWD 13.70 | +1.11% | TWD 13.65 | TWD 13.85 | TWD 13.40 | 41.05K |
| 2026-07-06 | TWD 13.55 | +0.37% | TWD 13.85 | TWD 13.90 | TWD 13.40 | 144.53K |
| 2026-07-03 | TWD 13.50 | -3.91% | TWD 14.05 | TWD 14.10 | TWD 13.45 | 88.24K |
| 2026-07-02 | TWD 14.05 | +1.81% | TWD 14.15 | TWD 14.15 | TWD 13.65 | 18.02K |
| 2026-07-01 | TWD 13.80 | -1.43% | TWD 13.75 | TWD 14.15 | TWD 13.65 | 105.28K |
| 2026-06-30 | TWD 14.00 | -8.20% | TWD 14.95 | TWD 15.15 | TWD 13.85 | 153.92K |
| 2026-06-29 | TWD 15.25 | +27.62% | TWD 12.00 | TWD 16.10 | TWD 12.00 | 792.09K |
| 2026-06-26 | TWD 11.95 | +1.27% | TWD 11.80 | TWD 12.00 | TWD 11.60 | 81.01K |
| 2026-06-25 | TWD 11.80 | +0.43% | TWD 12.05 | TWD 12.10 | TWD 11.40 | 102.40K |
| 2026-06-24 | TWD 11.75 | -4.47% | TWD 12.30 | TWD 12.35 | TWD 11.75 | 156.22K |
| 2026-06-23 | TWD 12.30 | 0.00% | TWD 12.55 | TWD 12.60 | TWD 12.25 | 47.16K |
| 2026-06-22 | TWD 12.30 | -3.53% | TWD 12.75 | TWD 12.75 | TWD 12.20 | 84.37K |
| 2026-06-18 | TWD 12.75 | +2.00% | TWD 12.60 | TWD 12.75 | TWD 12.45 | 56.42K |
| 2026-06-17 | TWD 12.50 | +2.04% | TWD 12.55 | TWD 12.60 | TWD 12.25 | 33.11K |
| 2026-06-16 | TWD 12.25 | -1.61% | TWD 12.50 | TWD 12.60 | TWD 12.25 | 48.31K |
| 2026-06-15 | TWD 12.45 | -1.19% | TWD 12.60 | TWD 12.60 | TWD 12.30 | 127.22K |
| 2026-06-12 | TWD 12.60 | +0.80% | TWD 12.80 | TWD 12.80 | TWD 12.45 | 64.01K |
| 2026-06-11 | TWD 12.50 | -2.34% | TWD 12.90 | TWD 12.90 | TWD 12.40 | 99.29K |
| 2026-06-10 | TWD 12.80 | -3.03% | TWD 13.35 | TWD 13.35 | TWD 12.40 | 142.23K |
| 2026-06-09 | TWD 13.20 | +1.54% | TWD 13.05 | TWD 13.30 | TWD 12.95 | 19.01K |
| 2026-06-08 | TWD 13.00 | -1.14% | TWD 12.85 | TWD 13.05 | TWD 12.75 | 116.05K |
| 2026-06-05 | TWD 13.15 | -1.87% | TWD 13.60 | TWD 13.65 | TWD 13.15 | 125.14K |
| 2026-06-04 | TWD 13.40 | -0.74% | TWD 13.60 | TWD 13.60 | TWD 13.30 | 20.33K |
| 2026-06-03 | TWD 13.50 | +2.27% | TWD 13.55 | TWD 13.55 | TWD 13.25 | 41.04K |
| 2026-06-02 | TWD 13.20 | -3.30% | TWD 13.65 | TWD 13.65 | TWD 13.20 | 75.02K |
| 2026-06-01 | TWD 13.65 | +2.25% | TWD 13.45 | TWD 13.65 | TWD 13.35 | 70.24K |
| 2026-05-29 | TWD 13.35 | +1.52% | TWD 12.90 | TWD 13.45 | TWD 12.90 | 42.01K |
| 2026-05-28 | TWD 13.15 | +1.94% | TWD 13.05 | TWD 13.30 | TWD 12.85 | 39.11K |
| 2026-05-27 | TWD 12.90 | -1.15% | TWD 12.90 | TWD 13.05 | TWD 12.80 | 125.46K |