Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	37.000	37.000	36.700	36.850	32.508	33,000
2023-05-09	37.500	37.500	36.950	37.100	32.729	27,000
2023-05-08	37.050	37.300	36.900	37.300	32.905	40,000
2023-05-05	37.400	37.400	37.000	37.100	32.729	38,000
2023-05-04	37.400	37.900	37.250	37.350	32.949	47,000
2023-05-03	37.000	37.500	37.000	37.350	32.949	22,000
2023-05-02	36.750	37.000	36.750	37.000	32.641	43,000
2023-04-28	36.450	36.800	36.450	36.750	32.420	22,000
2023-04-27	36.300	36.500	36.200	36.400	32.111	16,000
2023-04-26	36.400	36.500	36.300	36.500	32.199	5,000
2023-04-25	37.400	37.400	36.500	36.500	32.199	34,000
2023-04-24	37.000	37.300	36.800	36.800	32.464	17,000
2023-04-21	37.200	37.200	36.650	36.700	32.376	70,000
2023-04-20	37.400	37.600	37.150	37.350	32.949	22,000
2023-04-19	37.650	37.700	37.300	37.700	33.258	23,000
2023-04-18	37.900	37.900	37.600	37.650	33.214	35,000
2023-04-17	38.650	38.650	38.000	38.100	33.611	55,000
2023-04-14	37.500	38.800	37.450	38.100	33.611	174,000
2023-04-13	37.000	37.700	36.700	37.400	32.993	57,000
2023-04-12	37.300	37.500	36.950	37.100	32.729	65,000
2023-04-11	36.950	36.950	36.800	36.900	32.552	7,000
2023-04-10	36.950	36.950	36.650	36.700	32.376	32,000
2023-04-07	37.000	37.050	36.700	36.750	32.420	67,000
2023-04-06	37.500	37.500	36.750	37.000	32.641	44,000
2023-03-31	37.700	37.700	36.700	36.850	32.508	48,000
2023-03-30	37.000	37.900	37.000	37.350	32.949	143,000
2023-03-29	36.900	37.450	36.700	37.000	32.641	101,000
2023-03-28	36.950	36.950	36.400	36.400	32.111	28,000
2023-03-27	36.300	36.700	36.300	36.600	32.288	64,000
2023-03-24	35.800	36.200	35.800	36.100	31.847	15,000
2023-03-23	35.650	36.050	35.600	36.050	31.803	14,000
2023-03-22	35.800	36.000	35.500	35.750	31.538	19,000
2023-03-21	35.600	35.750	35.500	35.500	31.317	17,000
2023-03-20	35.600	35.700	35.500	35.700	31.494	18,000
2023-03-17	35.400	35.650	35.400	35.650	31.450	3,000
2023-03-16	35.800	35.800	35.350	35.350	31.185	88,000
2023-03-15	35.750	36.250	35.750	35.750	31.538	26,000
2023-03-14	35.700	35.900	35.500	35.700	31.494	81,000
2023-03-13	35.800	36.200	35.600	35.900	31.670	60,000
2023-03-10	36.400	36.400	35.900	35.900	31.670	60,000
2023-03-09	36.650	36.700	36.200	36.400	32.111	79,000
2023-03-08	37.000	37.000	36.550	36.750	32.420	46,000
2023-03-07	37.400	37.400	36.900	36.900	32.552	31,000
2023-03-06	38.000	38.900	37.350	37.350	32.949	162,000
2023-03-03	36.300	37.900	36.300	37.200	32.817	167,000
2023-03-02	36.200	36.300	36.150	36.200	31.935	32,000
2023-03-01	36.850	36.850	36.250	36.300	32.023	48,000
2023-02-24	36.400	36.500	36.250	36.300	32.023	44,000
2023-02-23	36.450	36.550	36.350	36.500	32.199	41,000
2023-02-22	36.700	36.700	36.300	36.500	32.199	23,000
2023-02-21	36.300	37.300	36.300	36.700	32.376	109,000
2023-02-20	36.250	36.350	36.100	36.350	32.067	74,000
2023-02-17	36.250	36.400	36.100	36.300	32.023	66,000
2023-02-16	36.200	36.200	36.050	36.150	31.891	33,000
2023-02-15	36.200	36.350	36.050	36.200	31.935	33,000
2023-02-14	36.150	36.300	36.100	36.300	32.023	48,000
2023-02-13	36.000	36.200	36.000	36.150	31.891	23,000
2023-02-10	36.100	36.100	36.000	36.000	31.758	30,000
2023-02-09	36.200	36.400	35.800	36.150	31.891	72,000
2023-02-08	36.250	36.250	36.050	36.200	31.935	42,000

← NewerPage 15 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.