Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	33.150	33.750	33.150	33.450	32.033	1,605,350
2025-02-04	33.200	33.500	32.550	32.750	31.363	828,039
2025-02-03	32.650	33.000	32.050	32.850	31.458	1,658,105
2025-01-22	33.300	33.650	33.150	33.500	32.081	1,119,231
2025-01-21	33.150	33.500	33.100	33.200	31.794	807,644
2025-01-20	33.000	33.300	32.300	33.150	31.746	1,331,104
2025-01-17	32.950	32.950	32.150	32.450	31.075	967,735
2025-01-16	32.850	33.150	32.400	32.600	31.219	1,566,460
2025-01-15	31.950	32.400	31.850	32.000	30.644	990,891
2025-01-14	31.000	32.050	30.900	31.950	30.597	1,332,497
2025-01-13	31.600	31.650	30.500	31.050	29.735	3,115,693
2025-01-10	32.500	32.950	31.800	32.000	30.644	2,815,727
2025-01-09	34.450	34.650	32.750	32.800	31.411	3,570,766
2025-01-08	34.800	34.950	34.450	34.700	33.230	936,998
2025-01-07	35.600	35.850	34.800	34.850	33.374	1,333,433
2025-01-06	34.500	36.150	34.500	35.400	33.900	3,494,874
2025-01-03	34.800	35.100	34.000	34.000	32.560	1,254,767
2025-01-02	34.600	35.150	34.500	34.500	33.039	1,136,072
2024-12-31	34.800	34.900	34.350	34.700	33.230	1,070,292
2024-12-30	35.250	35.500	34.700	34.800	33.326	881,563
2024-12-27	35.850	35.900	35.250	35.250	33.757	1,209,626
2024-12-26	36.200	36.600	35.700	35.750	34.236	1,310,483
2024-12-25	36.300	36.600	35.850	36.300	34.762	1,800,443
2024-12-24	34.850	37.050	34.850	36.000	34.475	6,612,584
2024-12-23	34.550	34.950	34.250	34.600	33.134	1,242,678
2024-12-20	34.300	34.850	33.950	34.000	32.560	1,538,431
2024-12-19	34.300	34.850	34.200	34.500	33.039	1,829,099
2024-12-18	34.200	35.250	33.650	35.200	33.709	1,671,468
2024-12-17	33.900	34.700	33.900	34.400	32.943	1,561,797
2024-12-16	34.800	35.250	33.700	33.800	32.368	2,211,279
2024-12-13	35.450	35.450	34.750	34.800	33.326	2,209,788
2024-12-12	36.300	36.800	35.700	35.700	34.188	1,671,139
2024-12-11	36.350	36.700	35.600	35.900	34.379	1,798,595
2024-12-10	36.550	37.050	36.350	36.500	34.954	1,375,467
2024-12-09	36.950	37.050	36.400	36.700	35.145	2,190,661
2024-12-06	37.000	37.100	36.400	36.400	34.858	2,517,299
2024-12-05	36.700	36.700	36.050	36.300	34.762	1,693,188
2024-12-04	36.350	36.600	36.050	36.350	34.810	2,123,330
2024-12-03	36.700	37.800	36.050	36.200	34.667	9,354,245
2024-12-02	36.000	36.100	34.950	35.050	33.565	1,557,803
2024-11-29	35.150	35.650	34.900	35.600	34.092	1,209,014
2024-11-28	35.500	35.700	34.600	35.150	33.661	2,343,315
2024-11-27	36.650	36.900	35.500	35.500	33.996	3,002,469
2024-11-26	37.000	37.400	36.650	36.700	35.145	2,322,131
2024-11-25	37.400	38.000	36.550	37.000	35.433	4,257,293
2024-11-22	37.000	37.200	36.400	36.550	35.002	2,061,521
2024-11-21	36.600	37.000	36.150	36.550	35.002	2,623,560
2024-11-20	36.600	36.600	36.600	36.600	35.050	9,840,714
2024-11-19	37.000	38.450	37.000	38.300	36.678	18,123,487
2024-11-18	35.200	36.400	35.100	35.800	34.284	4,634,570
2024-11-15	34.650	36.050	34.650	35.200	33.709	3,721,584
2024-11-14	35.900	36.200	34.500	34.600	33.134	4,746,769
2024-11-13	36.250	36.500	35.700	35.850	34.331	2,626,573
2024-11-12	37.000	37.050	36.250	36.300	34.762	3,359,471
2024-11-11	37.150	37.450	36.650	37.300	35.720	2,176,371
2024-11-08	38.100	38.300	37.050	37.100	35.528	3,318,077
2024-11-07	37.500	38.000	37.350	37.800	36.199	3,569,567
2024-11-06	37.500	38.050	37.000	37.400	35.816	4,252,772
2024-11-05	37.100	37.850	36.900	37.100	35.528	5,457,423
2024-11-04	39.000	39.350	36.850	37.150	35.576	12,545,383

← NewerPage 8 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.