Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	43.050	43.050	42.400	42.450	37.448	59,000
2024-05-02	42.650	42.650	42.000	42.450	37.448	84,000
2024-04-30	42.200	42.450	41.900	42.200	37.228	27,000
2024-04-29	41.850	43.400	41.850	42.200	37.228	33,000
2024-04-26	41.250	42.850	41.250	42.200	37.228	67,000
2024-04-25	41.200	41.750	41.050	41.250	36.390	31,000
2024-04-24	41.650	42.650	41.250	41.650	36.743	126,000
2024-04-23	40.600	41.300	40.600	41.050	36.213	38,000
2024-04-22	40.800	41.050	40.500	40.500	35.728	130,000
2024-04-19	41.600	41.600	40.300	40.800	35.993	94,000
2024-04-18	41.550	41.550	41.300	41.450	36.566	34,000
2024-04-17	41.400	41.650	41.400	41.500	36.610	30,000
2024-04-16	42.200	42.200	40.700	41.500	36.610	172,000
2024-04-15	43.750	43.750	42.350	42.600	37.581	145,000
2024-04-12	44.150	44.250	43.800	43.800	38.639	77,000
2024-04-11	44.400	44.550	43.700	43.800	38.639	163,000
2024-04-10	43.500	44.850	43.500	44.200	38.992	83,000
2024-04-09	44.400	44.400	43.950	44.100	38.904	134,000
2024-04-08	44.800	44.800	43.800	44.000	38.816	281,000
2024-04-03	43.450	43.700	43.050	43.700	38.551	79,000
2024-04-02	44.000	45.800	43.550	43.600	38.463	438,000
2024-04-01	43.800	44.100	43.450	43.700	38.551	117,000
2024-03-29	43.650	44.450	43.150	43.450	38.331	124,000
2024-03-28	43.550	43.850	43.100	43.400	38.286	132,000
2024-03-27	42.550	43.600	42.200	43.550	38.419	137,000
2024-03-26	41.950	41.950	41.950	41.950	37.007	0
2024-03-25	41.950	41.950	41.950	41.950	37.007	0
2024-03-22	41.900	42.100	41.900	41.950	37.007	110,000
2024-03-21	42.450	42.450	41.850	42.000	37.051	37,000
2024-03-20	41.950	41.950	41.950	41.950	37.007	0
2024-03-19	42.250	42.250	41.950	41.950	37.007	54,000
2024-03-18	41.500	41.500	41.500	41.500	36.610	0
2024-03-15	41.950	41.950	41.500	41.500	36.610	70,000
2024-03-14	42.500	42.500	41.600	42.000	37.051	89,000
2024-03-13	42.000	42.000	42.000	42.000	37.051	0
2024-03-12	41.550	42.000	41.400	42.000	37.051	81,000
2024-03-11	41.400	41.600	41.300	41.450	36.566	73,000
2024-03-08	42.000	42.550	41.450	41.600	36.699	93,000
2024-03-07	41.700	41.950	41.450	41.700	36.787	73,000
2024-03-06	42.000	42.000	41.300	41.650	36.743	150,000
2024-03-05	41.750	41.900	41.350	41.750	36.831	108,000
2024-03-04	42.450	42.450	41.250	41.350	36.478	189,000
2024-03-01	41.000	42.000	40.850	41.500	36.610	119,000
2024-02-29	40.950	41.000	40.400	40.600	35.816	57,000
2024-02-27	41.450	41.450	40.500	40.600	35.816	130,000
2024-02-26	42.000	42.000	41.400	41.450	36.566	97,000
2024-02-23	43.000	43.000	41.400	41.400	36.522	409,000
2024-02-22	40.200	40.200	39.400	39.950	35.243	81,000
2024-02-21	40.400	40.400	39.900	40.100	35.375	42,000
2024-02-20	40.200	40.200	39.850	40.000	35.287	49,000
2024-02-19	40.900	40.900	39.650	40.200	35.464	92,000
2024-02-16	39.250	40.500	39.250	40.100	35.375	187,000
2024-02-15	38.800	39.000	38.350	39.000	34.405	69,000
2024-02-05	38.500	38.500	37.900	38.100	33.611	29,000
2024-02-02	38.400	38.500	38.400	38.500	33.964	15,000
2024-02-01	38.000	38.450	37.700	38.450	33.920	27,000
2024-01-31	37.800	38.050	37.800	38.000	33.523	10,000
2024-01-30	38.150	38.150	38.100	38.100	33.611	7,000
2024-01-29	37.900	38.200	37.900	38.150	33.655	10,000
2024-01-26	38.000	38.300	37.700	37.900	33.435	58,000

← NewerPage 11 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.