Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.500	46.700	45.000	45.050	45.050	3,281,550
2026-07-23	48.850	49.600	46.550	47.100	47.100	6,004,784
2026-07-22	46.100	47.650	46.100	46.800	46.800	3,703,595
2026-07-21	44.550	45.250	44.200	45.200	45.200	2,326,069
2026-07-20	45.950	45.950	41.850	43.800	43.800	5,266,817
2026-07-17	47.000	47.750	44.800	45.150	45.150	7,709,178
2026-07-16	50.700	50.700	48.850	48.950	48.950	4,261,260
2026-07-15	48.600	51.700	48.600	51.400	51.400	4,733,586
2026-07-14	50.500	51.000	46.200	48.450	48.450	8,452,109
2026-07-13	52.400	52.500	50.000	50.600	50.600	5,583,293
2026-07-10	51.400	51.400	51.400	51.400	51.400	0
2026-07-09	52.000	53.200	51.400	51.400	51.400	3,970,975
2026-07-08	52.000	52.400	51.200	52.100	52.100	4,444,620
2026-07-07	55.100	55.100	51.300	51.700	51.700	7,412,638
2026-07-06	53.600	56.900	53.600	54.600	54.600	9,748,107
2026-07-03	52.500	53.500	52.100	53.000	53.000	3,447,563
2026-07-02	52.600	53.200	51.500	53.100	53.100	3,535,211
2026-07-01	54.500	54.900	52.200	53.100	53.100	4,982,536
2026-06-30	53.100	54.200	52.900	53.700	53.700	3,839,884
2026-06-29	53.400	54.100	51.800	52.300	52.300	6,531,791
2026-06-26	56.100	56.800	53.300	53.400	53.400	8,430,933
2026-06-25	56.500	58.200	56.500	56.900	56.900	9,880,968
2026-06-24	54.700	56.500	54.000	56.100	56.100	5,551,456
2026-06-23	59.500	59.500	54.700	55.700	55.700	11,218,792
2026-06-22	56.900	59.000	56.800	58.500	58.500	12,602,484
2026-06-18	54.200	57.500	53.900	55.600	55.600	18,290,208
2026-06-17	54.000	54.900	53.200	54.300	54.300	5,305,468
2026-06-16	56.300	56.500	54.000	54.000	54.000	7,106,740
2026-06-15	55.300	56.600	55.000	55.700	55.700	6,392,316
2026-06-12	54.500	55.300	53.600	53.800	53.800	5,773,043
2026-06-11	51.000	53.300	50.200	52.300	52.300	10,441,430
2026-06-10	55.400	56.600	52.700	52.700	51.700	8,025,798
2026-06-09	53.000	57.200	52.000	56.200	55.134	9,321,090
2026-06-08	50.700	52.600	50.700	52.100	51.111	12,476,205
2026-06-05	57.700	57.700	54.500	56.300	55.232	9,854,194
2026-06-04	57.800	60.600	57.800	58.000	56.899	9,474,648
2026-06-03	59.400	60.800	58.700	58.800	57.684	9,714,386
2026-06-02	61.100	61.300	57.200	58.900	57.782	15,326,576
2026-06-01	61.300	62.300	60.600	61.000	59.843	16,744,897
2026-05-29	62.400	63.000	59.900	61.100	59.941	27,099,084
2026-05-28	58.700	63.000	58.300	59.900	58.763	45,811,778
2026-05-27	60.400	61.000	58.300	58.500	57.390	22,736,029
2026-05-26	57.200	58.400	55.800	58.400	57.292	18,431,717
2026-05-25	55.700	56.700	54.400	56.400	55.330	11,237,268
2026-05-22	53.500	55.100	53.200	54.600	53.564	11,398,942
2026-05-21	52.600	53.200	52.500	52.900	51.896	5,074,719
2026-05-20	52.000	52.000	50.200	51.400	50.425	7,689,075
2026-05-19	53.900	54.000	51.100	51.300	50.327	16,293,788
2026-05-18	55.100	55.300	52.900	54.100	53.073	14,856,629
2026-05-15	59.000	59.000	55.600	56.500	55.428	12,078,527
2026-05-14	57.900	61.000	57.100	58.200	57.096	18,873,700
2026-05-13	58.600	59.200	56.700	57.200	56.115	11,857,998
2026-05-12	59.200	60.600	58.000	60.000	58.861	12,807,487
2026-05-11	61.500	62.600	58.800	59.000	57.880	16,628,578
2026-05-08	62.200	62.400	58.200	59.700	58.567	18,409,585
2026-05-07	63.500	63.700	61.700	62.300	61.118	19,167,329
2026-05-06	63.300	64.400	60.600	62.400	61.216	36,324,320
2026-05-05	60.400	65.000	60.000	62.100	60.922	44,845,761
2026-05-04	55.800	60.300	55.300	60.300	59.156	25,307,682
2026-04-30	56.900	57.500	54.800	54.900	53.858	13,075,176

← NewerPage 2 of 3 · 126 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.