Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	31.100	31.600	31.050	31.250	29.926	776,620
2025-05-06	30.700	31.550	30.700	31.400	30.070	881,082
2025-05-05	32.100	32.300	30.150	30.800	29.495	2,527,661
2025-05-02	32.500	32.550	31.950	32.100	30.740	1,644,797
2025-04-30	32.700	33.100	31.800	31.900	30.549	2,841,502
2025-04-29	32.800	33.450	32.600	33.400	31.985	2,363,136
2025-04-28	31.100	32.950	31.100	32.800	31.411	3,695,808
2025-04-25	32.000	32.000	30.550	30.950	29.639	3,069,151
2025-04-24	32.200	32.550	31.150	31.200	29.878	1,609,504
2025-04-23	31.300	32.200	31.300	31.950	30.597	1,767,670
2025-04-22	29.850	31.150	29.850	30.600	29.304	1,810,855
2025-04-21	32.500	33.400	30.950	30.950	29.639	2,981,249
2025-04-18	32.000	32.800	31.700	32.250	30.884	2,579,138
2025-04-17	31.300	32.200	31.100	31.750	30.405	1,852,363
2025-04-16	32.850	33.100	31.750	31.800	30.453	2,415,907
2025-04-15	31.000	33.150	31.000	33.150	31.746	4,149,343
2025-04-14	30.500	31.300	29.850	30.550	29.256	4,180,112
2025-04-11	26.100	29.500	26.100	29.500	28.250	3,659,243
2025-04-10	28.000	28.500	27.850	28.500	27.293	3,004,220
2025-04-09	26.150	27.000	25.950	25.950	24.851	4,803,308
2025-04-08	28.800	29.050	28.800	28.800	27.580	5,560,569
2025-04-07	32.000	32.000	32.000	32.000	30.644	191,035
2025-04-02	33.000	35.550	32.500	35.550	34.044	3,013,823
2025-04-01	31.800	33.000	31.800	32.900	31.506	1,989,500
2025-03-31	33.000	33.200	31.450	31.550	30.214	3,511,397
2025-03-28	36.300	36.300	34.100	34.350	32.895	3,115,317
2025-03-27	36.500	36.550	36.000	36.200	34.667	879,578
2025-03-26	36.150	36.800	36.150	36.750	35.193	888,207
2025-03-25	37.000	37.000	36.050	36.050	34.523	1,211,269
2025-03-24	37.000	37.400	36.200	36.200	34.667	1,490,311
2025-03-21	38.150	38.150	36.800	36.800	35.241	2,731,507
2025-03-20	37.900	38.300	37.750	37.800	36.199	1,743,939
2025-03-19	38.250	38.450	37.650	37.700	36.103	3,595,308
2025-03-18	39.200	39.750	38.300	38.700	37.061	12,712,177
2025-03-17	37.650	39.500	37.200	38.750	37.109	13,165,492
2025-03-14	36.750	37.000	36.250	37.000	35.433	1,443,045
2025-03-13	37.050	37.350	36.300	36.600	35.050	1,917,598
2025-03-12	36.800	37.050	36.350	36.450	34.906	1,704,632
2025-03-11	36.450	36.600	35.600	36.450	34.906	3,187,595
2025-03-10	37.400	38.100	36.900	37.200	35.624	5,184,028
2025-03-07	36.000	37.850	35.950	37.650	36.055	4,019,378
2025-03-06	36.850	37.100	36.100	36.150	34.619	1,259,368
2025-03-05	36.250	36.950	36.200	36.850	35.289	1,578,389
2025-03-04	35.050	36.350	34.700	36.100	34.571	2,088,028
2025-03-03	36.050	36.400	35.350	35.600	34.092	2,359,643
2025-02-27	38.100	38.400	36.550	36.550	35.002	5,905,855
2025-02-26	38.000	38.450	37.400	38.100	36.486	4,813,685
2025-02-25	37.750	37.750	37.200	37.400	35.816	2,555,271
2025-02-24	37.550	38.050	37.300	37.800	36.199	2,535,047
2025-02-21	38.500	38.550	37.600	37.800	36.199	5,642,908
2025-02-20	39.600	39.650	38.600	38.700	37.061	7,781,779
2025-02-19	39.900	41.200	38.900	39.600	37.923	25,797,104
2025-02-18	38.000	39.450	37.800	39.400	37.731	13,454,709
2025-02-17	36.800	38.200	36.150	38.000	36.390	8,667,565
2025-02-14	35.750	36.350	35.250	36.150	34.619	2,604,786
2025-02-13	34.650	35.700	34.650	35.600	34.092	2,219,180
2025-02-12	35.900	36.200	34.350	34.500	33.039	2,936,438
2025-02-11	35.550	35.600	34.750	35.350	33.853	1,854,154
2025-02-10	35.200	35.500	34.600	35.000	33.517	2,602,469
2025-02-07	35.500	36.200	34.850	36.100	34.571	7,337,095

← NewerPage 7 of 21 · 1,222 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.