Obigen Pharma, Inc.(TW:7876)
66.20+5.30 (+8.70%)
TW:7876
Obigen Pharma, Inc. historical prices
66.20
At close:+5.30 (+8.70%)
Obigen Pharma, Inc. (7876) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.50 | 67.00 | 60.50 | 66.20 | 66.20 | +8.70% | 846,151 | 1.11 |
| Nov 10, 2026 | 59.60 | 63.00 | 58.10 | 60.90 | 60.90 | +5.00% | 560,036 | 0.74 |
| Nov 09, 2026 | 58.20 | 60.90 | 57.50 | 58.70 | 58.70 | +1.21% | 363,783 | 0.48 |
| Nov 06, 2026 | 55.60 | 58.90 | 50.10 | 58.00 | 58.00 | -0.68% | 385,533 | 0.51 |
| Nov 05, 2026 | 61.90 | 62.70 | 56.70 | 58.40 | 58.40 | -6.56% | 702,379 | 0.95 |
| Nov 04, 2026 | 64.80 | 65.70 | 59.80 | 62.50 | 62.50 | -3.25% | 385,208 | 0.52 |
| Nov 03, 2026 | 60.20 | 67.30 | 60.10 | 64.60 | 64.60 | +7.31% | 768,863 | 1.05 |
| Nov 02, 2026 | 60.40 | 63.00 | 58.70 | 60.20 | 60.20 | -1.47% | 708,725 | 0.98 |
| Oct 30, 2026 | 64.40 | 65.20 | 59.70 | 61.10 | 61.10 | -4.98% | 403,447 | 0.56 |
| Oct 29, 2026 | 67.10 | 67.10 | 63.10 | 64.30 | 64.30 | -4.17% | 376,315 | 0.53 |
| Oct 28, 2026 | 67.20 | 69.20 | 65.10 | 67.10 | 67.10 | -0.59% | 375,520 | 0.53 |
| Oct 27, 2026 | 69.40 | 69.40 | 66.00 | 67.50 | 67.50 | +0.06% | 525,568 | 0.75 |
| Oct 26, 2026 | 67.46 | 70.13 | 66.60 | 67.46 | 67.46 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.46 | 70.13 | 66.60 | 67.46 | 67.46 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 69.75 | 70.13 | 66.60 | 67.46 | 67.46 | -3.28% | 736,775 | 1.07 |
| Oct 21, 2026 | 72.80 | 72.99 | 68.70 | 69.75 | 69.75 | -1.62% | 455,250 | 0.67 |
| Oct 20, 2026 | 66.31 | 72.42 | 64.98 | 70.89 | 70.89 | +7.06% | 1,017,967 | 1.52 |
| Oct 19, 2026 | 71.56 | 71.56 | 61.06 | 66.22 | 66.22 | -7.71% | 1,537,644 | 2.38 |
| Oct 16, 2026 | 73.76 | 77.29 | 71.27 | 71.75 | 71.75 | -2.97% | 886,986 | 1.40 |
| Oct 15, 2026 | 76.62 | 78.62 | 73.09 | 73.95 | 73.95 | -5.02% | 1,173,162 | 1.91 |
| Oct 14, 2026 | 80.82 | 88.07 | 77.00 | 77.86 | 77.86 | -0.85% | 2,022,012 | 3.43 |
| Oct 13, 2026 | 77.19 | 80.24 | 72.51 | 78.53 | 78.53 | +1.36% | 849,567 | 1.47 |
| Oct 12, 2026 | 74.80 | 78.62 | 73.28 | 77.48 | 77.48 | +3.84% | 567,282 | 0.99 |
| Oct 09, 2026 | 74.61 | 82.25 | 69.94 | 74.61 | 74.61 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 81.96 | 82.25 | 69.94 | 74.61 | 74.61 | -8.96% | 1,584,090 | 2.88 |
| Oct 07, 2026 | 82.53 | 88.35 | 77.76 | 81.96 | 81.96 | -0.69% | 1,961,414 | 3.78 |
| Oct 06, 2026 | 70.13 | 91.31 | 68.60 | 82.53 | 82.53 | +17.21% | 2,974,039 | 6.30 |
| Oct 05, 2026 | 61.26 | 73.66 | 59.92 | 70.42 | 70.42 | +14.95% | 2,399,512 | 5.51 |
| Oct 02, 2026 | 63.26 | 64.21 | 58.58 | 61.26 | 61.26 | -3.31% | 1,665,646 | 4.04 |
| Oct 01, 2026 | 51.71 | 67.08 | 51.71 | 63.36 | 63.36 | +22.74% | 2,379,562 | 6.28 |
| Sep 30, 2026 | 49.81 | 52.57 | 49.23 | 51.62 | 51.62 | +4.04% | 559,099 | 1.48 |
| Sep 29, 2026 | 47.90 | 52.76 | 46.28 | 49.62 | 49.62 | +4.00% | 1,111,707 | 3.08 |
| Sep 28, 2026 | 47.71 | 54.10 | 47.61 | 47.71 | 47.71 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.71 | 54.10 | 47.61 | 47.71 | 47.71 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.90 | 54.10 | 47.61 | 47.71 | 47.71 | -0.40% | 2,295,518 | 7.03 |
| Sep 23, 2026 | 47.80 | 49.04 | 47.47 | 47.90 | 47.90 | +0.20% | 668,525 | 2.11 |
| Sep 22, 2026 | 47.99 | 48.18 | 47.37 | 47.80 | 47.80 | -0.60% | 385,473 | 1.24 |
| Sep 21, 2026 | 48.18 | 49.23 | 47.47 | 48.09 | 48.09 | +0.40% | 547,900 | 1.80 |
| Sep 18, 2026 | 48.09 | 48.85 | 46.94 | 47.90 | 47.90 | -0.20% | 633,988 | 2.14 |
| Sep 17, 2026 | 47.04 | 49.52 | 46.28 | 47.99 | 47.99 | +0.20% | 989,864 | 3.50 |
| Sep 16, 2026 | 48.18 | 51.71 | 46.23 | 47.90 | 47.90 | 0.00% | 1,182,627 | 4.48 |
| Sep 15, 2026 | 45.99 | 49.71 | 44.03 | 47.90 | 47.90 | +4.15% | 981,779 | 3.93 |
| Sep 14, 2026 | 41.17 | 48.66 | 41.17 | 45.99 | 45.99 | +12.35% | 942,892 | 3.99 |
| Sep 11, 2026 | 43.51 | 43.51 | 39.88 | 40.93 | 40.93 | -5.92% | 833,338 | 3.72 |
| Sep 10, 2026 | 45.51 | 45.80 | 42.60 | 43.51 | 43.51 | -4.40% | 1,220,135 | 5.93 |
| Sep 09, 2026 | 47.61 | 55.53 | 45.51 | 45.51 | 45.51 | -3.05% | 3,406,440 | 22.30 |
| Sep 08, 2026 | 35.97 | 48.09 | 35.97 | 46.94 | 46.94 | +30.51% | 2,660,680 | 23.74 |
| Sep 07, 2026 | 35.69 | 35.97 | 35.26 | 35.97 | 35.97 | +0.80% | 74,668 | 0.67 |
| Sep 04, 2026 | 35.45 | 35.73 | 35.11 | 35.69 | 35.69 | +0.67% | 227,399 | 2.07 |
| Sep 03, 2026 | 34.87 | 35.45 | 34.87 | 35.45 | 35.45 | +0.81% | 58,385 | 0.53 |
