Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	59.500	59.700	56.700	56.900	55.820	16,007,235
2026-04-28	56.800	60.300	55.600	59.100	57.979	18,680,276
2026-04-27	55.300	56.600	53.300	56.200	55.134	12,035,264
2026-04-24	56.800	57.400	54.500	55.300	54.251	8,325,975
2026-04-23	60.000	60.500	55.100	56.400	55.330	21,760,054
2026-04-22	61.800	61.800	59.000	59.700	58.567	20,590,322
2026-04-21	62.500	63.200	59.200	62.000	60.824	25,882,812
2026-04-20	62.000	63.800	61.200	62.200	61.020	20,606,765
2026-04-17	60.500	63.300	60.000	61.500	60.333	32,335,927
2026-04-16	58.600	62.000	58.500	60.500	59.352	34,433,501
2026-04-15	59.000	60.100	57.300	58.500	57.390	20,282,932
2026-04-14	58.400	60.800	57.400	59.000	57.880	35,924,244
2026-04-13	55.200	59.500	53.700	58.600	57.488	42,393,074
2026-04-10	52.500	54.800	51.700	54.100	53.073	15,349,248
2026-04-09	53.900	54.000	51.500	52.100	51.111	12,294,422
2026-04-08	51.500	54.300	51.400	53.800	52.779	16,468,559
2026-04-07	51.500	51.800	49.250	49.400	48.463	7,663,395
2026-04-02	51.000	52.700	50.100	50.300	49.346	9,046,285
2026-04-01	52.400	52.500	50.500	50.500	49.542	6,411,434
2026-03-31	51.900	52.500	49.800	50.000	49.051	13,539,239
2026-03-30	50.800	52.900	50.100	51.600	50.621	6,155,638
2026-03-27	52.500	52.600	50.800	52.200	51.209	7,414,458
2026-03-26	55.900	56.600	53.100	53.100	52.092	9,920,396
2026-03-25	54.800	56.000	54.200	55.100	54.054	8,873,780
2026-03-24	58.600	59.000	53.400	53.400	52.387	21,066,276
2026-03-23	57.800	58.700	56.200	56.800	55.722	28,018,741
2026-03-20	62.600	66.300	60.200	62.100	60.922	98,270,590
2026-03-19	56.500	62.500	56.000	60.300	59.156	42,837,713
2026-03-18	57.900	58.100	56.200	57.100	56.017	20,314,825
2026-03-17	56.600	58.300	56.200	57.200	56.115	19,606,545
2026-03-16	53.000	56.000	52.500	55.700	54.643	15,533,550
2026-03-13	51.500	54.400	51.400	52.600	51.602	12,709,826
2026-03-12	53.900	55.300	51.200	52.200	51.209	20,924,428
2026-03-11	50.500	54.700	50.300	54.700	53.662	12,368,122
2026-03-10	50.000	50.800	48.500	49.750	48.806	7,303,794
2026-03-09	46.450	48.250	46.450	47.950	47.040	10,117,853
2026-03-06	52.000	53.000	51.000	51.600	50.621	5,989,238
2026-03-05	51.400	52.800	50.400	52.500	51.504	9,102,257
2026-03-04	52.000	53.000	48.800	49.350	48.414	13,801,303
2026-03-03	58.400	58.700	53.400	53.500	52.485	18,679,511
2026-03-02	54.600	58.600	53.100	57.000	55.918	15,759,312
2026-02-26	56.400	60.000	55.700	57.900	56.801	28,571,968
2026-02-25	56.400	58.900	54.100	55.600	54.545	21,607,959
2026-02-24	52.000	54.900	51.200	54.800	53.760	12,789,982
2026-02-23	51.000	53.000	50.300	51.600	50.621	8,257,304
2026-02-11	50.200	51.000	50.000	50.200	49.247	4,691,703
2026-02-10	52.500	52.600	50.400	50.500	49.542	5,382,549
2026-02-09	52.300	53.000	51.000	51.700	50.719	7,924,858
2026-02-06	52.600	52.600	49.000	50.200	49.247	10,702,436
2026-02-05	53.700	54.800	52.500	52.700	51.700	8,631,553
2026-02-04	53.200	54.400	53.000	54.200	53.172	7,426,441
2026-02-03	56.500	56.500	52.300	53.400	52.387	14,427,728
2026-02-02	56.700	56.800	53.000	54.600	53.564	18,618,615
2026-01-30	60.000	61.500	57.400	58.100	56.998	18,866,040
2026-01-29	62.000	62.300	60.100	60.400	59.254	17,338,763
2026-01-28	63.500	64.900	61.600	61.800	60.627	21,395,229
2026-01-27	63.800	63.800	60.800	62.700	61.510	21,819,752
2026-01-26	63.500	65.500	62.400	64.500	63.276	30,112,254
2026-01-23	63.200	63.800	60.200	62.400	61.216	25,294,368
2026-01-22	66.500	67.300	62.300	62.600	61.412	35,899,343

← NewerPage 3 of 5 · 244 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.