Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.000	38.250	38.000	38.250	33.743	10,000
2024-01-24	37.700	38.500	37.700	38.500	33.964	40,000
2024-01-23	37.300	37.800	37.250	37.550	33.126	19,000
2024-01-22	38.300	38.600	37.000	37.350	32.949	117,000
2024-01-19	38.900	38.900	38.000	38.300	33.787	35,000
2024-01-18	37.800	38.400	37.800	38.400	33.876	33,000
2024-01-17	38.950	39.050	38.400	38.400	33.876	105,000
2024-01-16	37.500	39.100	37.500	38.400	33.876	133,000
2024-01-15	37.950	37.950	37.150	37.250	32.861	31,340
2024-01-12	37.350	37.350	37.100	37.150	32.773	9,000
2024-01-11	37.000	37.150	36.950	37.100	32.729	39,000
2024-01-10	37.750	37.750	36.700	36.700	32.376	82,000
2024-01-09	38.250	38.250	37.750	37.750	33.302	58,000
2024-01-08	38.200	38.350	38.000	38.250	33.743	74,000
2024-01-05	39.000	39.000	38.250	38.450	33.920	48,000
2024-01-04	39.000	39.000	38.500	38.700	34.140	67,000
2024-01-03	39.000	39.000	38.750	38.800	34.228	28,000
2024-01-02	39.650	39.650	38.900	38.900	34.317	18,000
2023-12-29	39.000	39.000	38.800	38.900	34.317	23,000
2023-12-28	38.600	39.000	38.600	39.000	34.405	25,000
2023-12-27	39.100	39.100	39.050	39.050	34.449	23,000
2023-12-26	39.000	39.000	38.900	38.950	34.361	5,000
2023-12-25	39.000	39.050	38.850	39.050	34.449	13,000
2023-12-22	39.000	39.050	39.000	39.000	34.405	36,000
2023-12-21	39.000	39.100	39.000	39.000	34.405	20,000
2023-12-20	38.900	39.250	38.850	39.150	34.537	16,000
2023-12-19	38.750	38.950	38.750	38.900	34.317	13,000
2023-12-18	39.000	39.000	38.700	38.750	34.184	35,000
2023-12-15	39.100	39.100	38.800	38.950	34.361	29,000
2023-12-14	39.050	39.100	38.900	39.050	34.449	30,000
2023-12-13	39.100	39.100	38.750	39.050	34.449	42,000
2023-12-12	39.300	39.500	39.100	39.100	34.493	22,000
2023-12-11	39.650	39.650	39.100	39.350	34.714	36,000
2023-12-08	39.200	39.450	39.100	39.450	34.802	28,000
2023-12-07	39.950	39.950	39.350	39.450	34.802	42,000
2023-12-06	40.250	40.250	39.400	39.800	35.111	30,000
2023-12-05	39.850	39.850	39.350	39.350	34.714	36,000
2023-12-04	40.000	40.000	39.750	39.750	35.067	42,000
2023-12-01	39.950	39.950	39.700	39.950	35.243	46,000
2023-11-30	39.750	39.750	39.350	39.600	34.934	35,000
2023-11-29	39.600	39.600	39.300	39.450	34.802	57,000
2023-11-28	39.500	39.950	39.500	39.900	35.199	22,000
2023-11-27	39.400	39.800	39.400	39.400	34.758	44,000
2023-11-24	39.150	39.450	39.150	39.300	34.670	20,000
2023-11-23	38.950	39.150	38.750	39.150	34.537	60,000
2023-11-22	39.000	39.250	38.950	38.950	34.361	57,000
2023-11-21	39.250	39.250	38.850	38.950	34.361	96,000
2023-11-20	39.250	39.250	39.100	39.250	34.625	23,000
2023-11-17	39.200	39.300	39.000	39.200	34.581	43,000
2023-11-16	39.400	39.550	39.200	39.550	34.890	10,000
2023-11-15	39.650	39.900	39.200	39.450	34.802	42,000
2023-11-14	39.200	39.600	39.200	39.550	34.890	24,000
2023-11-13	39.150	39.200	39.050	39.100	34.493	27,000
2023-11-10	39.600	39.800	39.300	39.400	34.758	62,000
2023-11-09	40.550	40.550	39.700	39.950	35.243	47,000
2023-11-08	41.300	41.500	40.550	40.550	35.772	44,000
2023-11-07	40.200	41.000	40.200	40.650	35.861	42,000
2023-11-06	39.400	40.200	39.400	40.200	35.464	23,000
2023-11-03	39.850	39.850	39.350	39.350	34.714	39,000
2023-11-02	40.150	40.150	39.350	39.350	34.714	27,000

← NewerPage 12 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.