Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	43.000	43.500	42.900	43.150	43.150	1,328,257
2026-10-20	42.000	43.550	42.000	42.600	42.600	1,296,066
2026-10-19	43.000	43.000	41.800	42.800	42.800	2,030,138
2026-10-16	43.000	44.350	43.000	43.800	43.800	2,490,349
2026-10-15	43.700	44.200	42.500	42.750	42.750	3,038,645
2026-10-14	43.500	44.900	43.500	44.800	44.800	3,321,359
2026-10-13	43.800	44.050	43.000	43.350	43.350	1,857,070
2026-10-12	44.750	45.500	44.100	44.100	44.100	5,146,951
2026-10-08	44.800	45.150	43.550	44.500	44.500	4,565,635
2026-10-07	45.450	45.700	45.050	45.400	45.400	2,187,442
2026-10-06	45.000	45.650	44.500	45.350	45.350	2,261,307
2026-10-05	46.000	46.250	45.000	45.000	45.000	4,084,462
2026-10-02	44.600	45.200	44.500	45.000	45.000	3,053,887
2026-10-01	45.100	45.100	44.200	44.350	44.350	1,756,025
2026-09-30	44.300	45.150	44.050	44.800	44.800	3,755,973
2026-09-29	44.450	44.450	43.750	43.800	43.800	1,136,357
2026-09-24	44.550	44.550	43.850	44.400	44.400	1,997,805
2026-09-23	43.850	45.300	43.600	44.350	44.350	4,420,450
2026-09-22	44.500	44.650	43.300	43.300	43.300	1,888,260
2026-09-21	44.500	44.900	44.000	44.000	44.000	3,354,038
2026-09-18	43.500	44.350	43.250	44.350	44.350	5,732,256
2026-09-17	42.750	43.350	42.400	42.900	42.900	2,663,754
2026-09-16	41.700	43.450	41.450	42.550	42.550	2,151,464
2026-09-15	41.750	42.200	41.250	41.450	41.450	1,178,754
2026-09-14	41.250	42.400	40.900	41.750	41.750	1,585,039
2026-09-11	41.500	41.950	41.350	41.600	41.600	1,326,986
2026-09-10	42.550	42.750	42.050	42.200	42.200	1,428,755
2026-09-09	42.400	43.350	42.400	42.650	42.650	1,194,793
2026-09-08	43.550	43.650	42.600	42.700	42.700	2,669,716
2026-09-07	43.500	43.900	43.150	43.300	43.300	1,443,834
2026-09-04	42.450	43.050	42.350	42.900	42.900	1,423,563
2026-09-03	43.700	43.850	42.250	42.250	42.250	1,909,111
2026-09-02	43.700	43.950	43.200	43.350	43.350	1,248,753
2026-09-01	43.100	44.250	43.100	43.700	43.700	1,522,826
2026-08-31	43.600	43.800	42.800	43.500	43.500	2,275,982
2026-08-28	44.350	45.000	43.750	44.100	44.100	2,008,465
2026-08-27	44.600	44.700	43.800	43.800	43.800	1,888,168
2026-08-26	43.400	44.300	43.400	44.150	44.150	1,901,408
2026-08-25	44.050	44.050	42.400	43.350	43.350	1,504,770
2026-08-24	43.150	44.250	43.150	43.700	43.700	2,291,513
2026-08-21	42.800	43.200	42.400	43.150	43.150	1,049,472
2026-08-20	42.700	43.300	42.400	42.750	42.750	1,339,956
2026-08-19	42.000	43.300	41.800	42.700	42.700	1,984,059
2026-08-18	44.000	44.500	43.000	43.100	43.100	2,140,483
2026-08-17	45.500	45.500	43.900	44.200	44.200	2,545,407
2026-08-14	46.000	46.100	44.400	45.100	45.100	6,061,344
2026-08-13	46.200	46.200	44.550	44.600	44.600	2,525,436
2026-08-12	45.000	45.500	44.700	44.700	44.700	1,868,544
2026-08-11	44.400	44.850	43.700	44.500	44.500	1,812,899
2026-08-10	44.650	45.200	44.450	44.850	44.850	2,128,080
2026-08-07	44.100	44.900	43.550	44.000	44.000	1,862,875
2026-08-06	43.300	44.900	42.750	44.600	44.600	2,487,511
2026-08-05	44.700	45.200	44.100	44.300	44.300	2,960,158
2026-08-04	41.850	43.600	41.700	43.250	43.250	2,636,289
2026-08-03	40.550	42.850	40.000	42.350	42.350	3,970,232
2026-07-31	41.000	41.000	39.800	40.550	40.550	3,909,018
2026-07-30	38.500	39.700	37.150	37.550	37.550	4,342,340
2026-07-29	40.650	41.100	37.100	38.750	38.750	7,202,391
2026-07-28	43.000	43.000	40.650	40.650	40.650	5,062,094
2026-07-27	45.050	45.200	43.250	44.450	44.450	2,609,749

Page 1 of 3 · 127 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.