Obigen Pharma, Inc. 7876
TPEX · Tayvan · Sağlık Teknolojisi
TWD 64,20-2,20 (-%3,31)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 64,00 | -%3,61 | TWD 66,30 | TWD 67,30 | TWD 61,40 | 1,29M |
| 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 |