Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	48.000	48.800	47.950	48.200	43.389	48,000
2024-07-30	47.200	48.050	47.150	47.950	43.164	93,000
2024-07-29	47.100	48.750	47.000	47.900	43.119	104,000
2024-07-26	47.950	47.950	46.350	47.550	42.804	101,000
2024-07-23	49.450	49.450	47.600	47.950	43.164	93,000
2024-07-22	48.650	50.000	47.500	48.000	43.209	182,000
2024-07-19	49.500	49.500	47.550	48.750	43.884	181,000
2024-07-18	49.950	50.300	49.700	50.000	44.109	168,000
2024-07-17	49.400	50.500	49.400	50.000	44.109	173,000
2024-07-16	50.400	50.400	49.000	49.350	43.535	234,000
2024-07-15	48.000	49.800	47.800	49.600	43.756	244,000
2024-07-12	48.850	48.850	47.450	47.550	41.948	402,000
2024-07-11	50.300	50.300	48.100	48.300	42.609	334,000
2024-07-10	50.000	50.000	49.400	49.550	43.712	252,000
2024-07-09	52.000	52.600	49.000	50.000	44.109	683,000
2024-07-08	52.000	53.300	50.900	52.000	45.873	493,000
2024-07-05	53.400	53.400	50.900	51.300	45.256	510,000
2024-07-04	53.500	54.300	51.600	52.500	46.314	863,000
2024-07-03	52.400	55.900	52.400	54.200	47.814	1,616,000
2024-07-02	52.300	55.800	50.400	52.300	46.138	5,489,000
2024-07-01	47.500	50.800	47.500	50.800	44.815	2,094,000
2024-06-28	44.550	46.400	44.550	46.250	40.801	299,000
2024-06-27	44.600	44.600	44.100	44.400	39.169	131,000
2024-06-26	44.250	44.300	43.600	44.100	38.904	121,000
2024-06-25	44.200	44.650	43.450	43.600	38.463	76,000
2024-06-24	43.750	44.300	43.500	43.800	38.639	127,000
2024-06-21	43.350	43.550	43.200	43.300	38.198	39,000
2024-06-20	43.100	43.850	43.050	43.350	38.242	63,000
2024-06-19	43.300	43.500	43.000	43.100	38.022	57,000
2024-06-18	43.350	43.850	43.000	43.200	38.110	88,000
2024-06-17	43.000	43.800	42.800	43.350	38.242	69,000
2024-06-14	42.850	43.050	42.650	43.000	37.934	48,000
2024-06-13	43.250	43.300	42.800	42.850	37.801	56,000
2024-06-12	43.700	43.700	42.700	43.250	38.154	118,000
2024-06-11	42.600	44.000	42.600	42.700	37.669	125,000
2024-06-07	42.100	42.600	41.650	42.500	37.493	45,000
2024-06-06	42.200	42.400	41.700	42.200	37.228	60,000
2024-06-05	42.600	42.600	41.500	41.950	37.007	26,000
2024-06-04	41.600	42.000	41.600	41.700	36.787	28,000
2024-06-03	42.600	42.950	41.750	42.000	37.051	24,000
2024-05-31	41.300	42.550	41.300	42.000	37.051	62,000
2024-05-30	41.500	41.800	41.000	41.100	36.257	58,000
2024-05-29	42.000	42.000	41.450	41.500	36.610	9,000
2024-05-28	41.700	41.950	41.500	41.750	36.831	46,000
2024-05-27	41.500	41.700	41.000	41.700	36.787	95,000
2024-05-24	41.450	41.800	41.350	41.700	36.787	19,000
2024-05-23	41.900	41.900	41.600	41.900	36.963	49,000
2024-05-22	42.200	42.650	41.800	41.950	37.007	34,000
2024-05-21	42.100	42.100	41.650	41.850	36.919	34,000
2024-05-20	41.600	41.950	41.300	41.300	36.434	71,000
2024-05-17	42.150	42.150	41.500	41.950	37.007	76,000
2024-05-16	42.050	42.500	41.650	41.650	36.743	76,000
2024-05-15	42.350	42.350	42.050	42.300	37.316	78,000
2024-05-14	42.900	42.900	41.950	42.350	37.360	53,000
2024-05-13	41.400	43.650	40.750	43.650	38.507	119,000
2024-05-10	42.950	42.950	42.400	42.750	37.713	28,000
2024-05-09	42.550	42.750	41.850	42.750	37.713	35,000
2024-05-08	42.300	43.450	42.300	42.750	37.713	35,000
2024-05-07	42.700	42.700	42.250	42.250	37.272	33,000
2024-05-06	42.450	42.800	42.400	42.700	37.669	42,000

← NewerPage 10 of 21 · 1,216 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.