Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	40.650	40.650	40.250	40.250	35.508	29,000
2023-08-04	40.800	40.800	40.100	40.350	35.596	50,000
2023-08-02	41.500	41.500	40.300	40.500	35.728	78,000
2023-08-01	41.700	42.000	41.200	41.500	36.610	100,000
2023-07-31	41.250	41.950	41.000	41.000	36.169	102,000
2023-07-28	41.650	42.150	41.000	41.250	36.390	118,000
2023-07-27	42.600	42.600	41.250	41.300	36.434	198,000
2023-07-26	43.500	44.450	41.450	41.950	37.007	650,000
2023-07-25	40.400	41.300	40.400	41.300	36.434	79,000
2023-07-24	41.550	41.550	39.600	40.050	35.331	396,000
2023-07-21	42.350	44.450	40.600	41.550	36.654	250,000
2023-07-20	43.400	43.500	42.450	42.450	37.448	134,000
2023-07-19	42.900	44.500	42.900	43.200	38.110	159,000
2023-07-18	44.750	44.750	42.700	42.850	37.801	264,000
2023-07-17	43.450	45.000	42.700	44.900	39.610	378,000
2023-07-14	42.450	43.600	42.400	42.700	37.669	161,000
2023-07-13	43.600	43.900	42.800	42.800	37.757	171,000
2023-07-12	43.000	44.200	42.550	43.650	38.507	214,000
2023-07-11	45.100	45.250	42.600	43.400	38.286	298,000
2023-07-10	46.150	47.650	44.750	44.850	39.566	763,000
2023-07-07	43.300	46.700	42.050	45.950	40.536	967,000
2023-07-06	44.800	45.000	43.300	43.300	38.198	277,000
2023-07-05	45.050	46.550	44.500	44.500	39.257	979,000
2023-07-04	44.500	44.600	42.800	44.500	39.257	911,000
2023-07-03	45.400	45.900	43.850	44.350	39.125	570,000
2023-06-30	45.900	47.600	45.000	45.250	39.919	1,574,000
2023-06-29	44.700	46.050	43.700	46.050	40.624	2,587,000
2023-06-28	42.450	45.800	42.000	44.650	39.389	4,592,000
2023-06-27	38.150	41.650	38.150	41.650	36.743	1,292,000
2023-06-26	38.000	38.200	37.900	37.900	33.435	15,000
2023-06-21	37.900	38.150	37.700	38.000	33.523	13,000
2023-06-20	37.950	38.500	37.800	37.900	33.435	22,000
2023-06-19	38.400	38.400	37.800	37.900	33.435	67,000
2023-06-16	38.650	38.650	38.350	38.350	33.832	50,000
2023-06-15	38.050	38.650	38.000	38.600	34.052	39,000
2023-06-14	38.650	38.650	38.000	38.200	33.699	130,000
2023-06-13	38.450	38.850	38.450	38.650	34.096	75,000
2023-06-12	38.700	38.800	38.400	38.700	34.140	95,000
2023-06-09	38.650	39.000	38.400	38.650	34.096	94,000
2023-06-08	38.600	38.650	38.450	38.650	34.096	39,000
2023-06-07	38.700	38.700	38.450	38.600	34.052	29,000
2023-06-06	38.900	38.900	38.400	38.400	33.876	57,000
2023-06-05	38.500	39.000	38.300	38.600	34.052	65,000
2023-06-02	38.400	38.450	38.100	38.100	33.611	66,000
2023-06-01	37.600	38.400	37.600	38.150	33.655	36,000
2023-05-31	37.300	38.300	37.300	37.850	33.390	49,000
2023-05-30	37.700	37.800	37.350	37.400	32.993	53,000
2023-05-29	38.000	38.500	37.700	37.700	33.258	129,000
2023-05-26	38.450	38.450	37.850	37.900	33.435	124,000
2023-05-25	39.650	39.650	38.450	38.450	33.920	142,000
2023-05-24	40.800	40.800	39.200	39.350	34.714	259,000
2023-05-23	38.900	40.350	38.800	40.350	35.596	429,000
2023-05-22	38.500	39.000	38.400	38.600	34.052	107,000
2023-05-19	38.650	38.650	38.100	38.500	33.964	46,000
2023-05-18	38.450	38.900	38.250	38.600	34.052	85,000
2023-05-17	39.100	39.100	38.350	38.450	33.920	162,000
2023-05-16	39.700	39.950	38.700	39.250	34.625	577,000
2023-05-15	36.700	39.550	36.350	38.700	34.140	464,000
2023-05-12	36.600	36.800	36.400	36.800	32.464	20,000
2023-05-11	36.700	36.700	36.200	36.400	32.111	43,000

← NewerPage 14 of 21 · 1,220 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.