Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	37.150	40.200	36.200	39.900	38.210	8,696,082
2024-10-30	40.600	40.900	39.000	39.000	37.348	7,347,909
2024-10-29	41.850	41.850	40.550	40.750	39.024	4,904,837
2024-10-28	43.000	43.050	41.700	41.750	39.981	4,450,859
2024-10-25	44.200	44.650	42.650	42.750	40.939	10,501,492
2024-10-24	45.650	45.650	44.050	44.150	42.280	15,013,944
2024-10-23	44.600	46.950	44.000	45.900	43.956	50,166,120
2024-10-22	39.800	43.600	39.050	43.600	41.753	18,380,816
2024-10-21	38.550	39.800	38.250	39.650	37.970	3,476,453
2024-10-18	39.100	39.150	38.000	38.050	36.438	1,998,440
2024-10-17	38.650	39.150	38.300	38.700	37.061	1,686,481
2024-10-16	38.000	38.700	38.000	38.150	36.534	1,724,300
2024-10-15	39.000	39.700	38.750	38.750	37.109	2,131,351
2024-10-14	38.500	39.150	38.200	38.600	36.965	1,332,248
2024-10-11	38.850	38.850	38.050	38.200	36.582	1,065,133
2024-10-09	39.100	39.700	38.250	38.250	36.630	2,791,015
2024-10-08	39.600	39.600	38.300	38.700	37.061	3,038,209
2024-10-07	40.100	40.100	39.350	39.850	38.162	1,714,304
2024-10-04	40.000	40.000	39.200	39.500	37.827	1,943,262
2024-10-01	40.650	40.850	40.100	40.400	38.689	1,816,692
2024-09-30	40.900	40.900	39.950	40.250	38.545	2,828,403
2024-09-27	40.100	41.600	40.100	40.900	39.167	4,107,331
2024-09-26	40.750	41.000	40.000	40.000	38.306	2,556,503
2024-09-25	39.500	41.250	39.400	40.750	39.024	6,525,898
2024-09-24	39.250	39.250	38.750	39.100	37.444	1,310,033
2024-09-23	39.600	39.700	39.100	39.100	37.444	1,354,053
2024-09-20	39.700	39.900	39.050	39.150	37.492	1,906,111
2024-09-19	39.050	39.300	38.500	39.250	37.587	1,520,229
2024-09-18	39.300	39.400	38.700	38.800	37.156	1,590,736
2024-09-16	39.300	39.850	39.000	39.300	37.635	2,276,600
2024-09-13	39.500	39.500	38.500	39.000	37.348	3,021,144
2024-09-12	37.550	39.400	37.500	38.900	37.252	4,400,312
2024-09-11	36.750	37.250	36.750	36.750	35.193	1,563,750
2024-09-10	38.100	38.300	36.400	36.700	35.145	2,535,689
2024-09-09	37.200	37.900	37.150	37.850	36.247	1,707,970
2024-09-06	37.300	38.300	37.150	38.200	36.582	2,418,937
2024-09-05	38.400	38.700	37.250	37.350	35.768	3,424,223
2024-09-04	38.750	39.000	37.400	38.050	36.438	5,187,000
2024-09-03	41.600	41.750	40.650	40.650	38.928	2,020,757
2024-09-02	42.400	42.500	41.600	41.600	39.838	1,522,725
2024-08-30	41.900	42.350	41.550	41.950	40.173	2,401,663
2024-08-29	40.300	41.800	40.250	41.500	39.742	2,783,518
2024-08-28	42.450	42.450	41.450	41.900	40.125	2,743,964
2024-08-27	42.000	42.250	41.800	42.100	40.317	1,509,309
2024-08-26	42.400	43.350	42.100	42.100	40.317	2,980,021
2024-08-23	42.300	42.500	41.500	42.200	40.412	2,335,496
2024-08-22	42.950	43.150	42.600	42.600	40.795	1,624,346
2024-08-21	42.950	43.350	42.200	42.550	40.748	2,389,130
2024-08-20	43.200	43.450	42.950	43.000	41.178	1,810,516
2024-08-19	43.000	43.200	42.600	42.750	40.939	1,309,785
2024-08-16	43.300	43.600	42.850	42.900	41.083	3,462,030
2024-08-15	43.500	43.500	42.550	42.550	40.748	1,886,686
2024-08-14	43.900	43.900	43.000	43.300	41.466	2,685,495
2024-08-13	43.650	43.650	42.200	42.850	41.035	2,771,794
2024-08-12	42.700	43.400	42.100	43.150	41.322	3,547,656
2024-08-09	42.350	43.000	41.800	42.000	40.221	5,986,958
2024-08-08	42.500	43.050	41.300	41.300	39.551	8,686,771
2024-08-07	40.700	44.150	40.700	44.150	42.280	10,022,062
2024-08-06	42.150	42.900	38.150	40.150	38.449	14,854,637
2024-08-05	43.050	43.900	42.350	42.350	40.556	3,613,942

← NewerPage 9 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.