Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.850	45.850	45.850	45.850	45.850	1,115
2026-10-15	45.000	45.000	45.000	45.000	45.000	1,170
2026-10-14	45.600	45.600	45.500	45.500	45.500	10,000
2026-10-13	45.850	45.850	45.550	45.550	45.550	5,000
2026-10-12	46.500	46.500	45.550	45.800	45.800	54,000
2026-10-08	46.100	46.500	45.800	46.000	46.000	7,000
2026-10-07	45.500	46.000	45.500	45.800	45.800	14,000
2026-10-06	45.700	46.000	45.450	46.000	46.000	21,000
2026-10-05	46.100	46.500	45.900	46.000	46.000	28,000
2026-10-02	46.000	46.200	46.000	46.100	46.100	58,079
2026-10-01	46.000	46.000	46.000	46.000	46.000	2,000
2026-09-30	46.100	46.100	45.900	45.900	45.900	7,000
2026-09-29	45.700	46.100	45.700	46.100	46.100	4,004
2026-09-24	46.000	46.000	46.000	46.000	46.000	2,000
2026-09-23	46.150	46.150	45.500	46.100	46.100	43,003
2026-09-22	46.000	46.000	45.500	46.000	46.000	17,003
2026-09-21	45.700	45.900	45.700	45.900	45.900	7,628
2026-09-18	45.850	45.900	45.800	45.800	45.800	21,000
2026-09-17	44.700	46.600	44.600	46.450	46.450	16,050
2026-09-16	46.000	46.100	45.500	45.850	45.850	36,000
2026-09-15	47.000	47.000	45.500	46.950	46.950	18,000
2026-09-14	47.100	47.100	47.100	47.100	47.100	1,000
2026-09-11	47.100	47.100	47.100	47.100	47.100	2,000
2026-09-10	46.050	46.050	45.200	46.000	46.000	15,022
2026-09-09	45.800	46.000	45.500	46.000	46.000	7,210
2026-09-08	46.000	46.000	46.000	46.000	46.000	2,000
2026-09-07	45.100	46.000	45.100	46.000	46.000	6,050
2026-09-04	45.700	45.700	45.650	45.700	45.700	8,000
2026-09-03	46.500	47.250	45.100	45.700	45.700	23,000
2026-09-02	47.400	47.400	45.000	47.300	47.300	38,020
2026-09-01	47.400	47.400	47.400	47.400	47.400	4,075
2026-08-31	47.300	47.400	47.100	47.400	47.400	9,000
2026-08-28	47.850	47.850	47.250	47.350	47.350	26,000
2026-08-27	47.450	47.800	47.400	47.800	47.800	4,000
2026-08-26	47.600	47.700	47.100	47.700	47.700	33,000
2026-08-25	47.450	47.450	46.750	47.450	47.450	7,000
2026-08-24	47.000	47.700	46.650	47.500	47.500	42,000
2026-08-21	47.450	47.900	47.450	47.900	47.900	7,001
2026-08-20	47.300	47.500	47.000	47.500	47.500	20,000
2026-08-19	47.000	47.950	47.000	47.300	47.300	15,000
2026-08-18	48.400	48.550	47.200	48.000	48.000	41,004
2026-08-17	48.850	48.850	47.450	48.450	48.450	74,000
2026-08-14	49.000	49.200	49.000	49.200	49.200	15,022
2026-08-13	49.100	49.100	48.600	49.000	49.000	23,000
2026-08-12	49.600	49.600	48.350	49.000	49.000	43,498
2026-08-11	49.350	49.350	48.700	49.300	49.300	29,100
2026-08-10	49.000	49.100	48.900	49.100	49.100	45,002
2026-08-07	49.000	49.300	48.550	49.100	49.100	65,000
2026-08-06	48.750	49.300	48.750	49.100	49.100	51,552
2026-08-05	47.100	48.900	47.100	48.800	48.800	282,041
2026-08-04	47.100	47.400	47.000	47.200	47.200	64,000
2026-08-03	47.000	47.650	47.000	47.400	47.400	98,000
2026-07-31	47.000	47.350	46.900	47.350	47.350	70,165
2026-07-30	47.000	47.000	46.500	47.000	47.000	62,000
2026-07-29	47.750	47.750	46.550	46.900	46.900	110,000
2026-07-28	47.000	47.000	46.300	47.000	47.000	67,000
2026-07-27	46.100	47.000	45.850	47.000	47.000	66,013
2026-07-24	46.000	46.100	45.400	46.100	46.100	51,000
2026-07-23	45.950	46.000	45.400	46.000	46.000	43,000
2026-07-22	44.800	46.950	44.650	45.900	45.900	116,060

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	4.0000 TWD
2025-07-07	1.0000 TWD
2024-07-19	1.0000 TWD
2022-07-18	0.8500 TWD
2021-09-14	1.5000 TWD
2020-07-07	1.8000 TWD
2019-07-11	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.