Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	61.200	61.600	60.700	61.000	57.279	5,490,399
2024-05-07	61.800	62.600	60.900	61.600	57.842	5,783,580
2024-05-06	62.400	62.600	60.700	60.900	57.185	6,636,287
2024-05-03	63.500	64.000	61.600	61.700	57.936	6,559,341
2024-05-02	62.300	63.500	61.500	62.800	58.969	7,924,114
2024-04-30	64.500	65.000	63.700	64.100	60.190	6,488,354
2024-04-29	64.500	65.400	64.300	64.700	60.753	12,111,040
2024-04-26	64.300	64.400	62.500	62.900	59.063	12,172,955
2024-04-25	61.200	63.900	60.500	62.600	58.781	10,463,554
2024-04-24	61.900	63.200	61.500	62.500	58.687	13,288,088
2024-04-23	59.500	60.500	58.700	60.100	56.434	11,431,155
2024-04-22	62.400	62.900	58.200	58.400	54.838	34,417,121
2024-04-19	66.700	67.300	63.000	64.600	60.659	22,412,714
2024-04-18	69.100	70.800	67.000	67.600	63.476	40,011,047
2024-04-17	65.800	70.100	65.800	70.100	65.824	34,364,740
2024-04-16	68.000	68.800	63.300	63.800	59.908	21,484,725
2024-04-15	67.000	69.000	66.400	68.700	64.509	15,371,335
2024-04-12	69.400	70.000	67.600	67.700	63.570	23,204,017
2024-04-11	69.900	71.200	68.500	69.200	64.979	51,759,684
2024-04-10	65.500	70.300	65.400	69.700	65.448	52,305,432
2024-04-09	66.600	66.800	64.700	64.800	60.847	12,816,462
2024-04-08	65.900	67.200	64.900	66.300	62.256	10,511,820
2024-04-03	65.000	66.200	64.200	65.200	61.223	6,956,593
2024-04-02	66.900	66.900	65.400	65.500	61.504	5,636,072
2024-04-01	66.200	67.300	66.000	66.100	62.068	6,257,248
2024-03-29	65.500	66.200	65.200	65.600	61.598	3,876,000
2024-03-28	66.800	67.100	65.400	65.400	61.411	9,909,351
2024-03-27	66.300	66.800	65.700	66.400	62.350	6,640,618
2024-03-26	68.600	68.800	65.200	65.900	61.880	23,924,198
2024-03-25	69.000	69.400	68.200	68.200	64.040	9,379,692
2024-03-22	69.000	70.500	68.600	68.700	64.509	24,192,803
2024-03-21	70.000	70.500	68.500	68.600	64.415	16,348,999
2024-03-20	68.500	70.400	68.100	69.200	64.979	22,759,398
2024-03-19	69.600	70.100	68.000	68.600	64.415	35,912,517
2024-03-18	65.500	71.200	65.200	71.000	66.669	62,576,238
2024-03-15	64.500	66.200	64.400	65.000	61.035	18,435,136
2024-03-14	66.200	66.500	64.500	64.900	60.941	14,194,188
2024-03-13	68.900	68.900	65.400	66.200	62.162	24,274,630
2024-03-12	68.000	68.600	67.400	67.800	63.664	15,373,299
2024-03-11	67.300	69.200	66.900	68.000	63.852	19,894,830
2024-03-08	69.500	71.100	67.300	67.300	63.195	41,499,314
2024-03-07	70.100	71.500	68.100	68.300	64.134	35,127,506
2024-03-06	71.100	72.400	70.100	70.100	65.824	27,801,500
2024-03-05	72.800	73.200	71.000	71.400	67.045	29,456,537
2024-03-04	73.200	73.500	71.000	71.000	66.669	32,372,925
2024-03-01	73.200	74.300	71.200	71.400	67.045	37,938,440
2024-02-29	71.900	74.600	71.400	72.400	67.984	50,576,444
2024-02-27	74.700	75.500	70.400	71.900	67.514	56,048,808
2024-02-26	76.500	76.900	74.000	74.200	69.674	48,717,643
2024-02-23	86.800	88.400	75.800	77.100	72.397	144,874,535
2024-02-22	83.800	87.500	81.800	82.800	77.749	142,519,336
2024-02-21	75.000	81.600	74.900	81.600	76.622	102,233,025
2024-02-20	74.800	77.300	73.000	74.200	69.674	71,806,545
2024-02-19	73.000	77.300	70.400	74.900	70.331	118,796,477
2024-02-16	71.600	77.400	71.500	77.400	72.679	71,719,031
2024-02-15	66.000	70.400	66.000	70.400	66.106	64,954,610
2024-02-05	65.000	65.700	63.700	64.000	60.096	32,553,712
2024-02-02	64.800	66.000	64.200	64.600	60.659	40,272,920
2024-02-01	63.400	65.400	63.300	64.100	60.190	28,996,896
2024-01-31	63.300	64.000	62.800	63.700	59.814	27,487,400

← NewerPage 11 of 21 · 1,222 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.