Obigen Pharma, Inc. 7876
TPEX · Taiwan · Health Technology
TWD 66.40+12.30 (+22.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 66.40 | +22.74% | TWD 54.20 | TWD 70.30 | TWD 54.20 | 2.27M |
| 2026-09-30 | TWD 54.10 | +4.04% | TWD 52.20 | TWD 55.10 | TWD 51.60 | 533.46K |
| 2026-09-29 | TWD 52.00 | +4.00% | TWD 50.20 | TWD 55.30 | TWD 48.50 | 1.06M |
| 2026-09-24 | TWD 50.00 | -0.40% | TWD 50.20 | TWD 56.70 | TWD 49.90 | 2.19M |
| 2026-09-23 | TWD 50.20 | +0.20% | TWD 50.10 | TWD 51.40 | TWD 49.75 | 637.87K |
| 2026-09-22 | TWD 50.10 | -0.60% | TWD 50.30 | TWD 50.50 | TWD 49.65 | 367.80K |
| 2026-09-21 | TWD 50.40 | +0.40% | TWD 50.50 | TWD 51.60 | TWD 49.75 | 522.78K |
| 2026-09-18 | TWD 50.20 | -0.20% | TWD 50.40 | TWD 51.20 | TWD 49.20 | 604.92K |
| 2026-09-17 | TWD 50.30 | +0.20% | TWD 49.30 | TWD 51.90 | TWD 48.50 | 944.48K |
| 2026-09-16 | TWD 50.20 | 0.00% | TWD 50.50 | TWD 54.20 | TWD 48.45 | 1.13M |
| 2026-09-15 | TWD 50.20 | +4.15% | TWD 48.20 | TWD 52.10 | TWD 46.15 | 936.76K |
| 2026-09-14 | TWD 48.20 | +12.35% | TWD 43.15 | TWD 51.00 | TWD 43.15 | 899.66K |
| 2026-09-11 | TWD 42.90 | -5.92% | TWD 45.60 | TWD 45.60 | TWD 41.80 | 795.13K |
| 2026-09-10 | TWD 45.60 | -4.40% | TWD 47.70 | TWD 48.00 | TWD 44.65 | 1.16M |
| 2026-09-09 | TWD 47.70 | -3.05% | TWD 49.90 | TWD 58.20 | TWD 47.70 | 3.25M |
| 2026-09-08 | TWD 49.20 | +30.50% | TWD 37.70 | TWD 50.40 | TWD 37.70 | 2.54M |
| 2026-09-07 | TWD 37.70 | +0.80% | TWD 37.40 | TWD 37.70 | TWD 36.95 | 71.25K |
| 2026-09-04 | TWD 37.40 | +0.67% | TWD 37.15 | TWD 37.45 | TWD 36.80 | 216.97K |
| 2026-09-03 | TWD 37.15 | +0.81% | TWD 36.55 | TWD 37.15 | TWD 36.55 | 55.71K |
| 2026-09-02 | TWD 36.85 | 0.00% | TWD 36.85 | TWD 37.80 | TWD 36.70 | 154.49K |
| 2026-09-01 | TWD 36.85 | -0.41% | TWD 36.85 | TWD 36.95 | TWD 36.50 | 90.33K |
| 2026-08-31 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.70 | TWD 36.45 | 217.64K |
| 2026-08-28 | TWD 37.00 | +1.79% | TWD 36.50 | TWD 37.10 | TWD 36.05 | 164.36K |
| 2026-08-27 | TWD 36.35 | -1.49% | TWD 36.90 | TWD 36.90 | TWD 35.90 | 64.41K |
| 2026-08-26 | TWD 36.90 | +1.23% | TWD 36.15 | TWD 36.90 | TWD 35.85 | 36.83K |
| 2026-08-25 | TWD 36.45 | -0.41% | TWD 36.55 | TWD 36.65 | TWD 35.85 | 78.54K |
| 2026-08-24 | TWD 36.60 | +0.27% | TWD 37.15 | TWD 37.15 | TWD 35.85 | 91.48K |
| 2026-08-21 | TWD 36.50 | +1.11% | TWD 36.45 | TWD 36.65 | TWD 36.00 | 99.31K |
| 2026-08-20 | TWD 36.10 | -1.10% | TWD 36.35 | TWD 36.80 | TWD 35.95 | 194.08K |
| 2026-08-19 | TWD 36.50 | -1.08% | TWD 36.10 | TWD 37.00 | TWD 36.10 | 55.52K |
| 2026-08-18 | TWD 36.90 | +0.54% | TWD 37.00 | TWD 37.05 | TWD 36.35 | 27.01K |
| 2026-08-17 | TWD 36.70 | -1.08% | TWD 36.65 | TWD 37.00 | TWD 36.30 | 94.28K |
| 2026-08-14 | TWD 37.10 | -0.93% | TWD 37.15 | TWD 38.20 | TWD 36.05 | 222.73K |
| 2026-08-13 | TWD 37.45 | +1.22% | TWD 37.10 | TWD 37.60 | TWD 36.55 | 68.40K |
| 2026-08-12 | TWD 37.00 | -1.60% | TWD 37.60 | TWD 37.60 | TWD 36.25 | 64.07K |
| 2026-08-11 | TWD 37.60 | -4.20% | TWD 38.30 | TWD 39.25 | TWD 36.90 | 161.98K |
| 2026-08-10 | TWD 39.25 | +7.09% | TWD 36.70 | TWD 39.30 | TWD 36.00 | 289.56K |
| 2026-08-07 | TWD 36.65 | 0.00% | TWD 35.85 | TWD 36.65 | TWD 35.85 | 233.07K |
| 2026-08-06 | TWD 36.65 | +1.38% | TWD 36.25 | TWD 36.65 | TWD 35.70 | 36.74K |
| 2026-08-05 | TWD 36.15 | +0.56% | TWD 36.00 | TWD 36.75 | TWD 35.05 | 128.71K |
| 2026-08-04 | TWD 35.95 | -0.14% | TWD 35.00 | TWD 35.95 | TWD 35.00 | 50.11K |
| 2026-08-03 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 35.00 | 51.65K |
| 2026-07-31 | TWD 36.00 | +1.41% | TWD 34.85 | TWD 36.15 | TWD 34.85 | 119.04K |
| 2026-07-30 | TWD 35.50 | -1.39% | TWD 36.00 | TWD 36.00 | TWD 34.85 | 69.63K |
| 2026-07-29 | TWD 36.00 | +1.27% | TWD 34.90 | TWD 36.00 | TWD 34.85 | 93.88K |
| 2026-07-28 | TWD 35.55 | -1.25% | TWD 35.40 | TWD 35.95 | TWD 35.15 | 72.52K |
| 2026-07-27 | TWD 36.00 | +0.28% | TWD 36.00 | TWD 36.45 | TWD 35.00 | 61.02K |
| 2026-07-24 | TWD 35.90 | -0.28% | TWD 36.00 | TWD 36.10 | TWD 35.55 | 82.40K |
| 2026-07-23 | TWD 36.00 | 0.00% | TWD 35.70 | TWD 36.00 | TWD 35.70 | 112.40K |
| 2026-07-22 | TWD 36.00 | -0.41% | TWD 36.15 | TWD 36.15 | TWD 35.75 | 35.58K |
| 2026-07-21 | TWD 36.15 | +0.14% | TWD 36.05 | TWD 36.15 | TWD 35.65 | 23.88K |
| 2026-07-20 | TWD 36.10 | +0.42% | TWD 35.95 | TWD 36.10 | TWD 35.55 | 89.73K |
| 2026-07-17 | TWD 35.95 | -1.37% | TWD 36.45 | TWD 37.70 | TWD 35.05 | 387.64K |
| 2026-07-16 | TWD 36.45 | 0.00% | TWD 36.45 | TWD 37.80 | TWD 36.25 | 182.23K |
| 2026-07-15 | TWD 36.45 | +0.83% | TWD 36.10 | TWD 36.45 | TWD 36.00 | 69.62K |
| 2026-07-14 | TWD 36.15 | -0.82% | TWD 36.00 | TWD 36.20 | TWD 35.70 | 92.81K |
| 2026-07-13 | TWD 36.45 | +0.55% | TWD 36.50 | TWD 36.75 | TWD 36.00 | 117.74K |
| 2026-07-09 | TWD 36.25 | +0.42% | TWD 36.35 | TWD 36.45 | TWD 35.95 | 37.09K |
| 2026-07-08 | TWD 36.10 | 0.00% | TWD 35.00 | TWD 36.40 | TWD 35.00 | 66.59K |
| 2026-07-07 | TWD 36.10 | -3.86% | TWD 37.95 | TWD 37.95 | TWD 35.00 | 181.77K |
| 2026-07-06 | TWD 37.55 | -1.18% | TWD 36.90 | TWD 38.00 | TWD 35.70 | 281.42K |
| 2026-07-03 | TWD 38.00 | +5.12% | TWD 36.40 | TWD 38.15 | TWD 36.00 | 454.15K |
| 2026-07-02 | TWD 36.15 | +0.42% | TWD 35.35 | TWD 36.25 | TWD 35.35 | 93.37K |
| 2026-07-01 | TWD 36.00 | -0.69% | TWD 35.35 | TWD 36.15 | TWD 35.35 | 15.03K |
| 2026-06-30 | TWD 36.25 | 0.00% | TWD 36.25 | TWD 36.60 | TWD 35.85 | 22.84K |
| 2026-06-29 | TWD 36.25 | -0.41% | TWD 36.25 | TWD 36.25 | TWD 35.90 | 51.52K |
| 2026-06-26 | TWD 36.40 | 0.00% | TWD 36.40 | TWD 36.40 | TWD 35.55 | 66.40K |
| 2026-06-25 | TWD 36.40 | +0.97% | TWD 35.10 | TWD 36.45 | TWD 35.10 | 72.34K |
| 2026-06-24 | TWD 36.05 | +0.14% | TWD 35.40 | TWD 36.05 | TWD 35.40 | 82.17K |
| 2026-06-23 | TWD 36.00 | 0.00% | TWD 35.85 | TWD 36.00 | TWD 34.85 | 127.51K |
| 2026-06-22 | TWD 36.00 | -0.96% | TWD 36.15 | TWD 36.50 | TWD 35.80 | 102.61K |
| 2026-06-18 | TWD 36.35 | -0.41% | TWD 35.85 | TWD 36.35 | TWD 35.50 | 67.00K |
| 2026-06-17 | TWD 36.50 | +1.53% | TWD 35.95 | TWD 36.50 | TWD 35.50 | 102.70K |
| 2026-06-16 | TWD 35.95 | -0.96% | TWD 35.50 | TWD 36.05 | TWD 35.50 | 47.15K |
| 2026-06-15 | TWD 36.30 | -1.22% | TWD 35.55 | TWD 36.65 | TWD 35.45 | 80.51K |
| 2026-06-12 | TWD 36.75 | +2.08% | TWD 36.00 | TWD 36.75 | TWD 35.35 | 64.23K |
| 2026-06-11 | TWD 36.00 | -0.14% | TWD 35.40 | TWD 36.00 | TWD 35.00 | 91.62K |
| 2026-06-10 | TWD 36.05 | -0.14% | TWD 35.65 | TWD 36.05 | TWD 35.35 | 57.23K |
| 2026-06-09 | TWD 36.10 | -0.28% | TWD 35.35 | TWD 36.30 | TWD 35.00 | 107.54K |
| 2026-06-08 | TWD 36.20 | +0.56% | TWD 34.50 | TWD 36.35 | TWD 33.75 | 106.34K |
| 2026-06-05 | TWD 36.00 | -0.55% | TWD 35.55 | TWD 36.15 | TWD 35.35 | 121.35K |
| 2026-06-04 | TWD 36.20 | +0.98% | TWD 35.85 | TWD 36.30 | TWD 35.15 | 139.73K |
| 2026-06-03 | TWD 35.85 | -0.28% | TWD 36.00 | TWD 37.30 | TWD 35.05 | 76.80K |
| 2026-06-02 | TWD 35.95 | -1.37% | TWD 35.75 | TWD 36.60 | TWD 35.55 | 123.86K |
| 2026-06-01 | TWD 36.45 | -1.75% | TWD 36.80 | TWD 36.80 | TWD 35.80 | 188.44K |
| 2026-05-29 | TWD 37.10 | +1.64% | TWD 36.05 | TWD 37.30 | TWD 36.05 | 68.87K |
| 2026-05-28 | TWD 36.50 | -0.82% | TWD 36.80 | TWD 38.95 | TWD 35.85 | 266.50K |
| 2026-05-27 | TWD 36.80 | +2.79% | TWD 35.80 | TWD 37.00 | TWD 34.85 | 318.16K |
| 2026-05-26 | TWD 35.80 | +0.42% | TWD 35.95 | TWD 35.95 | TWD 34.25 | 81.49K |
| 2026-05-25 | TWD 35.65 | +1.42% | TWD 35.10 | TWD 36.75 | TWD 34.50 | 197.83K |