Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	70.000	71.100	63.200	63.800	62.589	56,136,284
2026-01-20	66.000	70.700	62.400	69.900	68.574	79,258,773
2026-01-19	65.400	68.000	65.300	68.000	66.710	36,214,923
2026-01-16	60.500	63.400	59.900	61.900	60.725	46,085,046
2026-01-15	59.200	60.000	58.100	59.900	58.763	17,591,162
2026-01-14	59.300	60.000	58.300	59.200	58.077	17,381,125
2026-01-13	60.300	64.500	59.000	59.200	58.077	55,725,802
2026-01-12	59.600	62.500	59.000	59.900	58.763	52,520,023
2026-01-09	55.900	57.300	52.600	57.300	56.213	27,036,366
2026-01-08	56.000	57.200	55.200	56.500	55.428	14,566,301
2026-01-07	57.400	58.300	56.000	56.000	54.937	22,727,052
2026-01-06	55.100	56.800	54.700	56.400	55.330	19,317,485
2026-01-05	57.400	57.900	54.400	54.700	53.662	28,447,110
2026-01-02	56.000	57.000	55.400	55.900	54.839	25,533,724
2025-12-31	56.200	59.500	55.500	56.000	54.937	51,544,138
2025-12-30	55.800	55.900	54.100	55.200	54.153	19,631,838
2025-12-29	58.000	59.000	54.300	56.000	54.937	62,094,328
2025-12-26	54.400	56.600	54.400	56.600	55.526	38,152,629
2025-12-24	51.000	52.000	50.400	51.500	50.523	11,091,221
2025-12-23	51.100	51.300	50.000	50.300	49.346	6,771,945
2025-12-22	50.000	51.300	49.800	51.000	50.032	12,481,487
2025-12-19	52.300	52.800	49.350	49.700	48.757	33,494,332
2025-12-18	51.000	53.900	50.800	51.700	50.719	42,273,075
2025-12-17	49.350	52.300	49.050	51.600	50.621	39,671,704
2025-12-16	48.350	49.400	47.150	48.750	47.825	10,525,437
2025-12-15	50.000	51.100	48.550	49.000	48.070	32,699,859
2025-12-12	47.150	50.900	47.100	50.900	49.934	35,392,050
2025-12-11	46.800	47.300	46.350	46.350	45.471	3,955,790
2025-12-10	46.600	47.150	46.150	46.550	45.667	3,334,116
2025-12-09	47.150	47.350	46.400	46.500	45.618	4,393,136
2025-12-08	46.500	47.900	46.450	47.000	46.108	8,007,674
2025-12-05	45.400	46.300	45.200	46.300	45.421	3,482,473
2025-12-04	45.800	45.800	45.200	45.350	44.489	4,762,966
2025-12-03	46.900	47.400	45.950	46.000	45.127	6,286,408
2025-12-02	46.250	46.700	46.050	46.150	45.274	3,418,009
2025-12-01	47.400	47.400	46.150	46.150	45.274	4,367,806
2025-11-28	47.200	48.000	46.850	47.100	46.206	4,708,730
2025-11-27	46.500	47.250	46.500	47.000	46.108	4,887,625
2025-11-26	48.500	48.550	46.050	46.350	45.471	14,838,816
2025-11-25	48.000	48.600	47.350	48.300	47.384	12,534,472
2025-11-24	47.200	48.350	46.400	46.500	45.618	7,942,545
2025-11-21	47.350	47.800	45.800	46.450	45.569	11,643,720
2025-11-20	49.200	49.700	47.000	48.650	47.727	10,968,265
2025-11-19	50.300	50.400	47.550	47.550	46.648	14,857,524
2025-11-18	51.800	53.000	50.600	50.700	49.738	20,712,727
2025-11-17	50.000	53.200	49.700	52.400	51.406	24,408,716
2025-11-14	50.800	51.700	49.050	49.400	48.463	17,234,211
2025-11-13	51.400	53.900	50.800	52.900	51.896	41,019,864
2025-11-12	50.400	51.400	50.100	50.600	49.640	11,429,366
2025-11-11	50.600	52.500	50.300	50.500	49.542	23,851,087
2025-11-10	48.000	51.000	47.650	50.300	49.346	21,356,608
2025-11-07	47.950	48.800	47.400	48.100	47.187	6,207,493
2025-11-06	48.200	49.700	48.100	48.400	47.482	9,454,369
2025-11-05	46.700	47.900	45.650	47.900	46.991	9,361,187
2025-11-04	52.100	52.600	47.600	47.800	46.893	27,510,576
2025-11-03	49.000	50.700	48.850	50.600	49.640	19,202,218
2025-10-31	48.400	49.450	48.150	48.600	47.678	7,316,136
2025-10-30	48.500	49.800	47.750	48.200	47.285	9,174,897
2025-10-29	49.300	50.200	48.000	48.000	47.089	10,101,384
2025-10-28	49.700	49.800	48.400	48.500	47.580	8,989,247

← NewerPage 4 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.