Orient Semiconductor Electronics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	43.050	43.900	42.350	42.350	40.556	3,613,942
2024-08-02	48.600	48.750	47.000	47.050	45.057	3,678,576
2024-08-01	48.600	50.000	48.600	49.600	47.499	3,378,938
2024-07-31	48.050	48.750	47.700	48.000	45.967	3,347,540
2024-07-30	47.850	48.850	47.100	48.700	46.637	4,699,452
2024-07-29	50.100	50.100	47.600	47.850	45.823	5,034,812
2024-07-26	48.150	50.000	48.150	49.400	47.307	3,453,870
2024-07-23	51.500	52.000	51.200	51.900	49.701	2,527,902
2024-07-22	52.000	52.400	50.100	50.700	48.552	6,167,726
2024-07-19	53.700	53.800	52.200	52.200	49.989	4,390,560
2024-07-18	55.200	55.300	53.000	54.000	51.713	7,097,857
2024-07-17	56.400	56.500	55.500	55.700	53.341	3,917,311
2024-07-16	55.500	56.100	55.500	56.100	53.724	2,974,304
2024-07-15	56.600	57.300	55.300	55.400	53.053	5,303,811
2024-07-12	55.800	56.600	55.100	56.300	53.915	4,175,233
2024-07-11	55.700	56.500	55.400	55.800	53.436	4,298,552
2024-07-10	56.100	56.200	55.200	55.300	52.957	4,381,149
2024-07-09	56.900	57.500	55.300	55.800	53.436	6,094,936
2024-07-08	58.200	58.400	56.500	56.600	54.202	7,215,589
2024-07-05	57.700	58.000	56.100	57.900	55.447	8,314,546
2024-07-04	58.100	58.300	57.100	57.200	54.777	6,888,644
2024-07-03	58.100	58.500	57.700	57.800	55.352	2,797,927
2024-07-02	58.500	58.800	57.100	57.400	54.968	6,389,023
2024-07-01	58.900	59.100	58.400	58.500	56.022	3,744,235
2024-06-28	59.500	59.700	58.900	58.900	56.405	2,725,638
2024-06-27	60.000	60.100	59.000	59.000	56.501	3,888,137
2024-06-26	60.200	61.200	59.900	60.000	57.458	4,708,741
2024-06-25	60.900	61.600	59.400	61.100	57.373	5,616,930
2024-06-24	63.200	63.500	60.900	60.900	57.185	7,052,248
2024-06-21	62.500	65.300	62.500	62.700	58.875	28,794,437
2024-06-20	60.600	62.300	60.400	62.100	58.312	11,391,339
2024-06-19	61.200	61.600	60.400	60.400	56.716	4,136,710
2024-06-18	61.900	61.900	60.700	61.000	57.279	3,870,912
2024-06-17	61.000	61.800	60.400	61.200	57.467	7,206,125
2024-06-14	59.800	61.200	59.700	60.600	56.903	10,667,768
2024-06-13	58.600	59.300	58.300	58.800	55.213	3,578,612
2024-06-12	58.500	59.400	58.100	58.300	54.744	4,137,460
2024-06-11	60.900	60.900	58.700	58.700	55.119	8,183,638
2024-06-07	61.800	62.500	61.000	61.000	57.279	15,658,886
2024-06-06	62.000	62.200	60.500	60.900	57.185	8,787,003
2024-06-05	60.800	61.100	59.500	61.100	57.373	5,359,345
2024-06-04	61.900	62.500	60.400	60.400	56.716	8,097,352
2024-06-03	61.700	62.500	60.800	61.100	57.373	8,753,732
2024-05-31	61.800	62.800	60.500	61.400	57.655	11,686,016
2024-05-30	61.200	62.800	60.200	60.300	56.622	12,373,779
2024-05-29	61.400	62.000	60.700	61.300	57.561	6,388,759
2024-05-28	61.300	61.400	60.500	61.000	57.279	4,388,522
2024-05-27	60.600	61.000	59.700	60.400	56.716	5,339,331
2024-05-24	59.100	60.500	58.600	59.400	55.777	4,523,138
2024-05-23	61.300	61.500	59.600	59.800	56.152	5,496,568
2024-05-22	61.300	62.200	60.800	60.800	57.091	7,076,331
2024-05-21	61.000	62.700	60.900	61.300	57.561	15,348,182
2024-05-20	61.900	62.100	60.300	60.300	56.622	12,917,444
2024-05-17	59.600	61.400	58.700	60.500	56.809	8,720,439
2024-05-16	61.800	63.200	59.300	59.600	55.964	17,065,424
2024-05-15	59.300	59.900	59.100	59.100	55.495	3,788,676
2024-05-14	58.400	59.000	58.200	58.900	55.307	3,218,275
2024-05-13	59.900	59.900	58.200	58.200	54.650	4,197,300
2024-05-10	59.900	60.000	58.100	59.000	55.401	7,586,954
2024-05-09	61.100	61.800	59.600	59.600	55.964	7,976,515

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.0000 TWD
2025-06-26	1.0000 TWD
2024-06-26	1.1893 TWD
2023-06-29	0.8500 TWD
2022-07-21	1.0000 TWD
2020-09-01	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.