Original Biomedicals Co Ltd(TW:6483)
NT$14.80-0.25 (-1.66%)
TW:6483
Original Biomedicals Co Ltd historical prices
NT$14.80
At close:-0.25 (-1.66%)
Original Biomedicals Co Ltd (6483) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.45 | 15.05 | 14.15 | 14.80 | 14.80 | -1.66% | 271,291 | 1.45 |
| Nov 10, 2026 | 14.10 | 15.10 | 14.10 | 15.05 | 15.05 | -1.31% | 63,019 | 0.33 |
| Nov 09, 2026 | 14.80 | 15.60 | 14.05 | 14.75 | 14.75 | -3.28% | 480,693 | 2.64 |
| Nov 06, 2026 | 15.00 | 15.60 | 13.15 | 15.25 | 15.25 | +1.67% | 433,562 | 2.46 |
| Nov 05, 2026 | 15.50 | 15.50 | 14.10 | 15.00 | 15.00 | -2.28% | 266,982 | 1.54 |
| Nov 04, 2026 | 16.20 | 16.30 | 15.05 | 15.35 | 15.35 | -4.06% | 419,336 | 2.52 |
| Nov 03, 2026 | 16.10 | 17.10 | 15.50 | 16.00 | 16.00 | +1.27% | 1,245,479 | 8.35 |
| Nov 02, 2026 | 14.70 | 15.90 | 14.50 | 15.80 | 15.80 | +8.22% | 1,121,099 | 8.31 |
| Oct 30, 2026 | 14.95 | 15.15 | 14.05 | 14.60 | 14.60 | -2.34% | 457,778 | 3.45 |
| Oct 29, 2026 | 14.25 | 15.45 | 14.20 | 14.95 | 14.95 | +4.91% | 837,707 | 6.92 |
| Oct 28, 2026 | 14.25 | 14.30 | 13.55 | 14.25 | 14.25 | 0.00% | 370,920 | 2.93 |
| Oct 27, 2026 | 13.75 | 14.55 | 13.75 | 14.25 | 14.25 | +2.15% | 558,912 | 4.28 |
| Oct 26, 2026 | 13.95 | 14.10 | 13.25 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.95 | 14.10 | 13.25 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.25 | 14.10 | 13.25 | 13.95 | 13.95 | +3.33% | 486,571 | 3.74 |
| Oct 21, 2026 | 12.10 | 14.10 | 12.10 | 13.50 | 13.50 | +9.31% | 504,171 | 4.06 |
| Oct 20, 2026 | 11.90 | 12.35 | 11.90 | 12.35 | 12.35 | +2.92% | 197,010 | 1.62 |
| Oct 19, 2026 | 12.00 | 12.25 | 11.85 | 12.00 | 12.00 | +0.84% | 141,425 | 1.17 |
| Oct 16, 2026 | 11.80 | 12.05 | 11.75 | 11.90 | 11.90 | +1.28% | 71,020 | 0.59 |
| Oct 15, 2026 | 11.70 | 12.05 | 11.60 | 11.75 | 11.75 | +0.43% | 230,710 | 1.95 |
| Oct 14, 2026 | 11.25 | 12.05 | 11.25 | 11.70 | 11.70 | +2.18% | 118,441 | 0.99 |
| Oct 13, 2026 | 11.50 | 11.90 | 11.35 | 11.45 | 11.45 | -0.87% | 117,319 | 0.99 |
| Oct 12, 2026 | 11.45 | 11.90 | 11.40 | 11.55 | 11.55 | +0.87% | 121,221 | 1.04 |
| Oct 09, 2026 | 11.45 | 11.70 | 11.15 | 11.45 | 11.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.70 | 11.70 | 11.15 | 11.45 | 11.45 | -1.72% | 80,310 | 0.67 |
| Oct 07, 2026 | 12.00 | 12.00 | 11.35 | 11.65 | 11.65 | -0.43% | 141,260 | 1.21 |
| Oct 06, 2026 | 12.25 | 12.25 | 11.50 | 11.70 | 11.70 | -1.68% | 183,108 | 1.59 |
| Oct 05, 2026 | 13.65 | 13.65 | 11.80 | 11.90 | 11.90 | -9.51% | 170,023 | 1.51 |
| Oct 02, 2026 | 11.20 | 13.20 | 11.10 | 13.15 | 13.15 | +13.36% | 412,094 | 3.86 |
| Oct 01, 2026 | 11.80 | 12.05 | 11.55 | 11.60 | 11.60 | -2.52% | 137,003 | 1.28 |
| Sep 30, 2026 | 12.45 | 12.45 | 11.90 | 11.90 | 11.90 | -4.03% | 241,240 | 2.31 |
| Sep 29, 2026 | 12.80 | 12.80 | 12.10 | 12.40 | 12.40 | -2.75% | 143,179 | 1.40 |
| Sep 28, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.50 | 12.80 | 12.50 | 12.75 | 12.75 | -0.39% | 2,885 | 0.02 |
| Sep 23, 2026 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | +2.81% | 56,167 | 0.47 |
| Sep 22, 2026 | 12.80 | 12.85 | 12.45 | 12.45 | 12.45 | -0.80% | 43,015 | 0.36 |
| Sep 21, 2026 | 12.50 | 12.55 | 12.35 | 12.55 | 12.55 | -3.46% | 121,009 | 1.00 |
| Sep 18, 2026 | 13.25 | 13.25 | 12.70 | 13.00 | 13.00 | -0.38% | 32,085 | 0.26 |
| Sep 17, 2026 | 12.80 | 13.25 | 12.80 | 13.05 | 13.05 | -1.51% | 13,154 | 0.11 |
| Sep 16, 2026 | 12.35 | 13.25 | 12.30 | 13.25 | 13.25 | +5.16% | 44,234 | 0.36 |
| Sep 15, 2026 | 12.35 | 12.70 | 12.35 | 12.60 | 12.60 | +2.02% | 34,013 | 0.28 |
| Sep 14, 2026 | 12.35 | 12.85 | 12.35 | 12.35 | 12.35 | -3.89% | 17,507 | 0.14 |
| Sep 11, 2026 | 12.90 | 12.90 | 12.35 | 12.85 | 12.85 | -3.75% | 46,067 | 0.38 |
| Sep 10, 2026 | 12.65 | 13.40 | 12.65 | 13.35 | 13.35 | +3.09% | 124,011 | 1.01 |
| Sep 09, 2026 | 12.85 | 13.00 | 12.65 | 12.95 | 12.95 | +0.78% | 41,121 | 0.33 |
| Sep 08, 2026 | 13.25 | 13.35 | 12.85 | 12.85 | 12.85 | -2.65% | 76,018 | 0.62 |
| Sep 07, 2026 | 14.00 | 14.00 | 12.90 | 13.20 | 13.20 | -5.71% | 375,921 | 3.14 |
| Sep 04, 2026 | 14.00 | 14.00 | 13.40 | 14.00 | 14.00 | 0.00% | 43,519 | 0.36 |
| Sep 03, 2026 | 13.80 | 14.00 | 13.45 | 14.00 | 14.00 | +1.82% | 78,194 | 0.65 |
