Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	36.300	36.300	36.000	36.250	31.979	49,000
2023-02-06	36.250	36.250	35.900	36.250	31.979	28,000
2023-02-03	36.000	36.150	35.850	35.850	31.626	74,000
2023-02-02	36.150	36.150	35.900	36.050	31.803	52,000
2023-02-01	36.400	36.400	35.900	36.150	31.891	37,000
2023-01-31	36.550	36.550	35.850	36.100	31.847	54,000
2023-01-30	36.950	36.950	36.400	36.550	32.244	57,000
2023-01-17	36.000	36.450	35.900	35.900	31.670	85,000
2023-01-16	35.850	35.850	35.650	35.700	31.494	22,000
2023-01-13	35.400	36.000	35.250	35.900	31.670	98,000
2023-01-12	35.850	35.850	35.350	35.600	31.406	28,000
2023-01-11	35.550	35.550	35.300	35.400	31.229	53,000
2023-01-10	35.700	35.700	35.500	35.500	31.317	43,000
2023-01-09	36.300	36.300	35.650	35.700	31.494	26,000
2023-01-06	35.700	35.700	35.600	35.700	31.494	31,000
2023-01-05	35.900	35.900	35.700	35.800	31.582	38,000
2023-01-04	36.300	36.300	35.700	35.900	31.670	17,000
2023-01-03	36.700	36.700	35.600	35.850	31.626	103,000
2022-12-30	36.300	36.600	36.150	36.200	31.935	23,000
2022-12-29	36.150	36.500	35.550	36.300	32.023	54,000
2022-12-28	37.100	37.150	36.250	36.250	31.979	100,000
2022-12-27	37.850	37.850	36.800	36.950	32.596	74,000
2022-12-26	38.300	38.300	37.400	37.600	33.170	164,000
2022-12-23	36.750	37.300	36.750	37.300	32.905	45,000
2022-12-22	37.350	37.350	36.700	36.850	32.508	69,000
2022-12-21	37.600	37.600	37.150	37.300	32.905	46,000
2022-12-20	37.950	38.350	36.800	37.150	32.773	139,000
2022-12-19	36.900	37.500	36.900	37.400	32.993	109,000
2022-12-16	36.800	36.850	36.500	36.650	32.332	81,000
2022-12-15	36.500	37.100	36.500	36.800	32.464	87,000
2022-12-14	37.500	37.700	36.700	36.800	32.464	267,000
2022-12-13	37.200	40.250	36.600	37.300	32.905	1,448,000
2022-12-12	36.050	36.850	35.750	36.600	32.288	56,000
2022-12-09	36.050	36.150	36.000	36.050	31.803	21,000
2022-12-08	36.050	36.100	35.900	36.100	31.847	25,000
2022-12-07	36.000	36.450	35.750	36.050	31.803	43,000
2022-12-06	36.850	36.850	36.000	36.150	31.891	44,000
2022-12-05	37.000	37.200	36.700	36.750	32.420	41,000
2022-12-02	36.600	36.750	36.500	36.700	32.376	32,000
2022-12-01	36.500	36.600	36.300	36.600	32.288	39,000
2022-11-30	36.100	36.300	36.100	36.250	31.979	20,000
2022-11-29	36.000	36.100	35.950	36.100	31.847	30,000
2022-11-28	36.100	36.100	36.050	36.050	31.803	26,000
2022-11-25	36.800	36.800	36.050	36.050	31.803	48,000
2022-11-24	36.100	36.150	35.750	36.050	31.803	100,000
2022-11-23	36.250	36.300	36.050	36.250	31.979	36,000
2022-11-22	36.350	36.450	36.050	36.200	31.935	27,000
2022-11-21	36.200	36.400	36.150	36.300	32.023	39,000
2022-11-18	36.300	36.350	36.000	36.200	31.935	46,000
2022-11-17	36.650	36.650	36.200	36.250	31.979	60,000
2022-11-16	36.100	36.500	36.050	36.300	32.023	99,000
2022-11-15	35.000	36.150	34.100	35.900	31.670	339,000
2022-11-14	35.500	35.500	34.650	34.950	30.832	93,000
2022-11-11	35.000	35.200	34.750	35.100	30.964	169,000
2022-11-10	35.250	35.600	35.250	35.400	31.229	13,000
2022-11-09	35.400	35.600	35.100	35.450	31.273	55,000
2022-11-08	36.600	36.600	35.200	35.200	31.053	76,000
2022-11-07	35.450	36.700	35.450	36.250	31.979	88,000
2022-11-04	35.250	35.400	35.150	35.400	31.229	43,000
2022-11-03	34.950	35.450	34.950	35.350	31.185	21,000

← NewerPage 16 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.