Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.500	50.700	48.400	49.250	48.315	21,943,044
2025-10-23	47.400	47.750	46.750	47.050	46.157	5,171,209
2025-10-22	48.750	48.900	47.750	47.900	46.991	6,271,731
2025-10-21	49.150	50.100	48.200	48.900	47.972	13,878,718
2025-10-20	47.300	49.600	46.800	49.050	48.119	11,721,913
2025-10-17	47.600	47.600	46.650	46.800	45.912	5,371,089
2025-10-16	46.450	48.600	46.400	47.650	46.746	10,270,224
2025-10-15	45.800	46.900	44.800	46.100	45.225	10,325,676
2025-10-14	50.100	50.500	45.250	45.350	44.489	29,882,366
2025-10-13	49.700	51.000	48.200	49.600	48.659	33,870,863
2025-10-09	48.600	52.400	48.600	52.400	51.406	66,010,281
2025-10-08	48.350	48.350	47.000	47.700	46.795	6,429,068
2025-10-07	47.650	48.700	47.000	48.450	47.531	14,868,551
2025-10-03	48.200	48.600	47.200	47.350	46.452	27,810,958
2025-10-02	47.250	48.200	46.200	46.750	45.863	10,256,346
2025-10-01	47.000	47.450	46.000	46.050	45.176	8,687,834
2025-09-30	44.700	47.650	44.250	46.950	46.059	11,676,265
2025-09-29	43.800	43.800	43.800	43.800	42.969	0
2025-09-26	46.000	46.000	43.800	43.800	42.969	7,966,155
2025-09-25	46.500	47.300	45.800	45.800	44.931	10,419,120
2025-09-24	47.500	47.600	46.600	46.950	46.059	6,667,036
2025-09-23	49.000	49.150	47.500	47.700	46.795	11,490,191
2025-09-22	49.100	49.400	47.350	48.650	47.727	16,516,169
2025-09-19	48.200	50.800	47.900	49.100	48.168	47,898,087
2025-09-18	49.000	49.700	46.550	46.600	45.716	62,633,996
2025-09-17	44.500	48.050	44.250	48.050	47.138	16,928,636
2025-09-16	43.000	44.200	42.850	43.700	42.871	6,833,762
2025-09-15	42.150	42.800	41.500	42.800	41.988	4,134,788
2025-09-12	42.400	43.000	42.000	42.200	41.399	2,938,419
2025-09-11	43.900	44.100	41.400	41.950	41.154	8,432,533
2025-09-10	43.800	44.300	43.350	43.550	42.724	5,683,838
2025-09-09	46.600	46.650	43.600	43.700	42.871	11,836,857
2025-09-08	45.200	46.600	44.150	46.100	45.225	17,062,344
2025-09-05	43.600	44.350	43.050	44.000	43.165	4,382,887
2025-09-04	45.400	45.900	43.600	43.600	42.773	7,038,276
2025-09-03	44.200	45.550	44.000	45.000	44.146	9,186,326
2025-09-02	44.150	44.200	43.000	43.800	42.969	4,529,602
2025-09-01	44.700	44.700	43.000	43.600	42.773	6,164,189
2025-08-29	45.200	45.600	44.200	44.550	43.705	5,585,756
2025-08-28	44.500	45.850	43.750	44.700	43.852	10,672,644
2025-08-27	45.250	45.300	44.300	44.300	43.459	7,132,856
2025-08-26	43.850	44.800	43.250	44.650	43.803	14,715,119
2025-08-25	41.550	44.500	41.500	43.800	42.969	21,617,056
2025-08-22	40.700	41.500	40.500	40.950	40.173	4,386,450
2025-08-21	39.600	40.700	39.600	40.600	39.830	2,919,581
2025-08-20	40.700	40.800	39.300	39.400	38.652	6,233,269
2025-08-19	41.850	41.900	41.000	41.050	40.271	4,166,038
2025-08-18	40.950	41.850	40.600	41.550	40.762	6,026,613
2025-08-15	41.600	41.600	40.600	40.950	40.173	4,170,096
2025-08-14	40.650	41.500	40.500	41.050	40.271	8,051,885
2025-08-13	41.500	41.800	39.700	40.250	39.486	8,071,074
2025-08-12	40.600	40.900	40.000	40.700	39.928	3,820,268
2025-08-11	41.000	41.000	39.800	40.450	39.682	5,902,098
2025-08-08	38.850	41.200	38.850	40.150	39.388	14,758,576
2025-08-07	38.800	39.000	37.950	38.300	37.573	4,175,964
2025-08-06	39.500	39.600	38.700	38.750	38.015	5,727,106
2025-08-05	39.250	40.100	39.250	39.900	39.143	4,688,398
2025-08-04	39.150	39.150	38.400	39.050	38.309	2,421,046
2025-08-01	39.100	39.100	39.100	39.100	38.358	0
2025-07-31	39.450	39.550	38.650	39.100	38.358	4,139,007

← NewerPage 5 of 21 · 1,216 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.