Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	40.300	40.300	38.800	39.150	38.407	7,361,040
2025-07-29	39.750	40.350	39.000	39.500	38.750	8,252,699
2025-07-28	39.350	39.700	38.500	39.250	38.505	2,413,762
2025-07-25	39.750	39.750	38.650	38.900	38.162	2,587,296
2025-07-24	40.500	40.500	39.050	39.500	38.750	5,155,148
2025-07-23	37.550	40.100	37.550	40.000	39.241	9,940,993
2025-07-22	38.050	38.400	37.200	37.350	36.641	3,018,690
2025-07-21	38.250	38.400	37.600	38.000	37.279	1,877,238
2025-07-18	38.450	38.650	38.000	38.250	37.524	2,353,300
2025-07-17	37.850	38.300	37.750	38.250	37.524	1,948,599
2025-07-16	38.000	39.050	37.800	37.850	37.132	7,050,519
2025-07-15	37.050	38.600	36.550	38.500	37.769	5,534,882
2025-07-14	37.550	37.550	37.000	37.200	36.494	1,468,286
2025-07-11	37.300	38.050	37.200	37.550	36.837	2,479,857
2025-07-10	37.700	37.900	37.400	37.550	36.837	3,663,182
2025-07-09	37.650	38.400	37.400	37.450	36.739	2,706,403
2025-07-08	38.000	38.150	37.000	37.700	36.985	2,790,684
2025-07-07	38.250	38.500	37.600	38.150	37.426	2,298,003
2025-07-04	39.600	39.700	38.150	38.200	37.475	4,027,301
2025-07-03	39.150	39.800	39.100	39.350	38.603	3,574,354
2025-07-02	38.500	39.250	38.300	38.650	37.917	4,025,202
2025-07-01	38.500	39.400	38.500	38.800	38.064	4,572,214
2025-06-30	40.300	40.500	38.050	38.400	37.671	9,102,599
2025-06-27	41.500	41.500	40.200	40.200	39.437	4,697,308
2025-06-26	41.700	42.700	40.700	40.700	39.928	13,678,040
2025-06-25	41.600	42.500	41.600	41.950	40.173	9,246,949
2025-06-24	41.150	42.500	40.900	41.550	39.790	7,584,062
2025-06-23	39.200	40.650	39.000	40.450	38.737	3,372,412
2025-06-20	40.900	41.200	40.000	40.200	38.497	7,306,746
2025-06-19	41.600	42.000	40.850	40.900	39.167	8,381,591
2025-06-18	41.700	42.600	41.400	41.600	39.838	12,362,637
2025-06-17	41.500	42.900	41.350	41.400	39.646	16,719,799
2025-06-16	40.400	41.450	40.350	41.000	39.263	5,818,780
2025-06-13	41.250	42.700	40.600	40.800	39.072	19,134,770
2025-06-12	40.800	41.750	40.400	41.200	39.455	7,896,607
2025-06-11	41.000	41.150	39.900	40.700	38.976	10,809,618
2025-06-10	42.000	42.500	40.900	40.900	39.167	21,967,137
2025-06-09	40.600	41.500	40.100	41.250	39.503	15,109,681
2025-06-06	40.900	42.000	40.300	40.400	38.689	16,513,447
2025-06-05	41.200	41.800	40.750	40.900	39.167	17,617,305
2025-06-04	40.700	42.100	39.550	41.400	39.646	50,192,314
2025-06-03	38.100	40.900	37.900	40.100	38.401	36,579,277
2025-06-02	37.300	38.350	37.000	37.300	35.720	4,831,984
2025-05-29	38.000	39.400	37.250	37.700	36.103	17,180,283
2025-05-28	37.250	39.200	37.100	37.550	35.959	13,418,375
2025-05-27	37.450	37.850	36.550	36.650	35.097	4,209,024
2025-05-26	37.200	38.800	37.200	37.800	36.199	6,831,338
2025-05-23	37.500	37.800	37.000	37.150	35.576	3,928,717
2025-05-22	36.800	37.600	36.300	37.450	35.864	3,847,732
2025-05-21	37.050	37.800	37.050	37.100	35.528	8,515,777
2025-05-20	36.600	36.950	36.300	36.500	34.954	3,477,639
2025-05-19	38.000	38.050	36.200	36.350	34.810	9,467,535
2025-05-16	36.900	37.450	36.300	37.400	35.816	6,836,360
2025-05-15	36.700	38.350	36.300	37.000	35.433	24,047,927
2025-05-14	34.250	36.750	33.850	36.750	35.193	14,628,656
2025-05-13	33.500	33.600	32.900	33.450	32.033	2,242,189
2025-05-12	32.050	33.000	32.050	32.950	31.554	1,981,656
2025-05-09	31.650	32.150	31.650	32.050	30.692	2,463,214
2025-05-08	31.800	32.100	31.400	31.500	30.166	1,419,846
2025-05-07	31.100	31.600	31.050	31.250	29.926	776,620

← NewerPage 6 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.