Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40.150	40.150	39.350	39.350	34.714	27,000
2023-11-01	39.900	39.900	39.250	39.300	34.670	47,000
2023-10-31	40.550	40.750	39.350	39.350	34.714	48,000
2023-10-30	40.850	41.900	40.300	40.300	35.552	211,000
2023-10-27	39.500	40.400	39.400	40.000	35.287	67,000
2023-10-26	39.600	39.600	39.200	39.250	34.625	11,000
2023-10-25	39.250	39.700	39.250	39.700	35.022	23,000
2023-10-24	38.950	39.750	38.950	39.250	34.625	39,000
2023-10-23	38.950	39.750	38.600	39.100	34.493	53,000
2023-10-20	39.300	39.300	38.550	38.950	34.361	68,000
2023-10-19	38.500	40.850	38.500	39.500	34.846	85,000
2023-10-18	39.650	39.650	38.550	38.550	34.008	93,000
2023-10-17	40.200	40.200	38.500	39.300	34.670	55,000
2023-10-16	40.300	40.300	39.400	39.600	34.934	96,000
2023-10-13	41.100	41.350	40.200	40.300	35.552	93,000
2023-10-12	40.300	41.250	40.300	40.950	36.125	70,000
2023-10-11	42.500	42.500	40.500	40.600	35.816	268,000
2023-10-06	42.300	43.000	42.300	42.600	37.581	54,000
2023-10-05	42.650	42.700	42.300	42.500	37.493	59,000
2023-10-04	42.300	42.850	42.000	42.600	37.581	80,000
2023-10-03	42.850	43.200	42.500	42.500	37.493	137,000
2023-10-02	42.400	42.750	42.400	42.750	37.713	107,000
2023-09-28	44.000	45.400	42.600	42.700	37.669	390,000
2023-09-27	42.750	43.550	42.350	42.800	37.757	330,000
2023-09-26	42.400	43.750	42.100	42.350	37.360	120,000
2023-09-25	42.500	42.500	41.650	42.400	37.404	131,000
2023-09-22	42.150	42.750	41.800	42.200	37.228	151,000
2023-09-21	43.150	44.250	42.500	42.800	37.757	199,000
2023-09-20	45.650	45.650	43.150	43.150	38.066	464,000
2023-09-19	47.500	48.150	45.150	45.250	39.919	1,467,000
2023-09-18	45.100	48.300	45.050	47.600	41.992	2,244,000
2023-09-15	42.450	45.400	42.200	45.000	39.698	1,175,000
2023-09-14	42.150	42.450	41.000	42.000	37.051	401,000
2023-09-13	45.000	45.000	41.250	41.950	37.007	1,637,000
2023-09-12	43.950	44.400	43.200	44.400	39.169	1,169,000
2023-09-11	39.250	40.800	38.700	40.400	35.640	320,000
2023-09-08	38.050	39.500	37.700	39.300	34.670	270,000
2023-09-07	39.000	39.000	37.600	38.050	33.567	114,000
2023-09-06	37.000	38.100	36.900	37.900	33.435	95,000
2023-09-05	37.000	37.500	36.700	36.900	32.552	23,000
2023-09-04	36.600	37.750	36.600	37.050	32.685	15,000
2023-09-01	36.650	36.800	36.250	36.650	32.332	26,000
2023-08-31	36.200	36.300	35.750	36.000	31.758	65,000
2023-08-30	36.350	36.350	36.150	36.200	31.935	46,000
2023-08-29	36.100	36.300	36.100	36.250	31.979	25,000
2023-08-28	36.150	36.200	35.650	36.100	31.847	35,000
2023-08-25	36.000	37.150	35.800	36.050	31.803	55,000
2023-08-24	35.700	36.000	35.700	36.000	31.758	35,000
2023-08-23	36.100	36.100	35.650	35.700	31.494	63,000
2023-08-22	35.800	35.900	35.650	35.900	31.670	54,000
2023-08-21	37.600	37.600	36.100	36.100	31.847	31,000
2023-08-18	36.750	36.750	36.300	36.500	32.199	20,000
2023-08-17	36.100	36.600	36.100	36.550	32.244	75,000
2023-08-16	36.100	36.500	35.800	36.400	32.111	48,000
2023-08-15	36.200	36.500	36.000	36.400	32.111	97,000
2023-08-14	37.000	37.000	36.000	36.000	31.758	152,000
2023-08-11	38.600	39.000	37.050	37.050	32.685	377,000
2023-08-10	40.750	40.750	39.350	39.500	34.846	117,000
2023-08-09	40.100	41.000	40.100	40.250	35.508	76,000
2023-08-08	40.250	40.250	40.100	40.200	35.464	32,000

← NewerPage 13 of 21 · 1,217 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.