Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.200	35.300	35.050	35.300	31.141	35,000
2022-11-01	35.100	35.200	35.000	35.200	31.053	35,000
2022-10-31	35.100	35.250	34.400	35.100	30.964	57,000
2022-10-28	34.950	35.150	34.550	34.800	30.700	69,000
2022-10-27	35.550	35.550	34.950	34.950	30.832	45,000
2022-10-26	35.300	35.700	34.850	34.950	30.832	125,000
2022-10-25	34.650	36.400	34.650	34.750	30.656	126,000
2022-10-24	35.000	35.200	34.700	34.750	30.656	26,000
2022-10-21	34.600	34.900	34.600	34.800	30.700	24,000
2022-10-20	35.400	35.400	34.600	34.900	30.788	31,000
2022-10-19	35.000	35.050	34.700	35.000	30.876	90,000
2022-10-18	35.200	35.950	34.950	35.000	30.876	61,000
2022-10-17	34.800	35.250	34.650	34.800	30.700	123,000
2022-10-14	35.600	35.700	34.800	34.800	30.700	60,000
2022-10-13	35.600	35.650	34.550	35.400	31.229	148,000
2022-10-12	35.850	35.850	35.550	35.550	31.361	93,000
2022-10-11	35.800	36.150	35.800	35.850	31.626	63,000
2022-10-07	36.700	37.300	36.400	36.800	32.464	75,000
2022-10-06	37.000	37.100	36.650	36.650	32.332	72,000
2022-10-05	37.500	37.500	36.650	36.650	32.332	117,000
2022-10-04	38.200	38.200	36.500	37.000	32.641	214,000
2022-10-03	38.000	38.000	36.600	36.750	32.420	184,000
2022-09-30	37.100	38.000	36.500	37.950	33.479	615,000
2022-09-29	39.500	41.550	38.850	38.850	34.273	1,184,000
2022-09-28	40.600	40.700	38.550	38.550	34.008	918,000
2022-09-27	40.150	41.550	39.600	40.950	36.125	3,647,000
2022-09-26	37.750	40.800	37.500	40.150	35.419	6,154,000
2022-09-23	35.750	37.800	35.700	37.800	33.346	626,000
2022-09-22	34.500	34.650	34.400	34.650	30.567	22,000
2022-09-21	35.200	35.200	34.350	34.600	30.523	18,000
2022-09-20	34.450	34.550	34.300	34.500	30.435	44,000
2022-09-19	34.550	34.650	34.350	34.550	30.479	13,000
2022-09-16	35.350	35.350	34.300	34.950	30.832	49,000
2022-09-15	35.700	36.000	35.100	35.350	31.185	75,000
2022-09-14	36.300	36.300	35.700	35.900	31.670	31,000
2022-09-13	35.800	36.400	35.750	36.300	32.023	50,000
2022-09-12	36.100	36.100	35.650	35.750	31.538	21,000
2022-09-08	35.600	36.000	35.600	36.000	31.758	27,000
2022-09-07	35.550	35.550	35.200	35.450	31.273	27,000
2022-09-06	36.500	36.600	35.200	35.750	31.538	70,000
2022-09-05	36.300	36.950	35.800	36.800	32.464	121,000
2022-09-02	36.300	36.400	35.800	36.400	32.111	73,000
2022-09-01	36.150	36.300	35.800	36.200	31.935	80,000
2022-08-31	35.600	36.000	35.600	36.000	31.758	86,000
2022-08-30	35.400	35.500	35.250	35.350	31.185	33,000
2022-08-29	35.800	35.900	34.800	35.500	31.317	110,000
2022-08-26	35.500	36.100	35.500	35.700	31.494	53,000
2022-08-25	36.350	36.350	35.500	35.500	31.317	80,000
2022-08-24	35.600	36.450	35.600	36.050	31.803	171,000
2022-08-23	34.050	36.100	34.050	35.350	31.185	194,000
2022-08-22	33.600	34.600	33.600	34.200	30.170	48,000
2022-08-19	33.300	33.500	33.150	33.500	29.553	64,000
2022-08-18	33.300	33.500	33.150	33.500	29.553	37,000
2022-08-17	33.500	33.500	33.150	33.300	29.377	26,000
2022-08-16	33.500	33.500	33.350	33.350	29.421	22,000
2022-08-15	33.450	33.550	33.300	33.400	29.465	13,000
2022-08-12	33.000	33.350	33.000	33.350	29.421	11,000
2022-08-11	34.200	34.200	32.400	33.000	29.112	88,000
2022-08-10	33.350	33.500	33.300	33.450	29.509	58,000
2022-08-09	33.700	33.750	33.650	33.700	29.729	20,000

← NewerPage 17 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.