Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	33.800	34.000	33.800	33.900	29.906	18,000
2022-08-05	34.600	34.600	33.700	34.000	29.994	23,000
2022-08-04	33.650	34.300	33.250	33.800	29.818	15,000
2022-08-03	33.750	33.900	33.100	33.650	29.685	14,000
2022-08-02	33.600	34.200	33.600	34.100	30.082	10,000
2022-08-01	34.800	34.800	33.950	34.150	30.126	13,000
2022-07-29	34.250	34.250	34.000	34.250	30.215	28,000
2022-07-28	34.300	34.300	34.000	34.250	30.215	23,000
2022-07-27	34.300	34.500	34.100	34.500	30.435	12,000
2022-07-26	34.550	34.550	34.350	34.450	30.391	30,000
2022-07-25	34.200	34.800	34.150	34.600	30.523	72,000
2022-07-22	33.700	33.950	33.700	33.950	29.950	6,000
2022-07-21	33.750	33.850	33.600	33.800	29.818	24,000
2022-07-20	34.000	34.000	33.550	33.850	29.862	37,000
2022-07-19	33.550	34.450	33.500	33.700	29.729	11,000
2022-07-18	33.300	33.600	33.300	33.600	29.641	25,000
2022-07-15	34.200	34.200	33.850	34.150	29.377	44,000
2022-07-14	33.700	34.400	33.650	34.200	29.420	47,000
2022-07-13	34.200	34.800	34.000	34.100	29.334	99,000
2022-07-12	33.500	36.500	33.200	33.950	29.204	304,000
2022-07-11	33.200	33.500	33.100	33.500	28.817	14,000
2022-07-08	33.700	33.800	33.400	33.700	28.989	21,000
2022-07-07	33.100	33.450	32.900	33.450	28.774	27,000
2022-07-06	33.550	33.550	32.500	33.100	28.473	35,000
2022-07-05	33.200	33.800	33.100	33.600	28.903	36,000
2022-07-04	33.300	34.000	33.150	33.200	28.559	35,000
2022-07-01	34.450	34.450	33.300	33.300	28.645	30,000
2022-06-30	34.750	34.750	33.800	34.000	29.247	45,000
2022-06-29	34.600	34.650	34.200	34.400	29.592	12,000
2022-06-28	34.200	34.400	34.150	34.400	29.592	33,000
2022-06-27	34.300	34.700	34.300	34.650	29.807	20,000
2022-06-24	33.850	34.600	33.850	34.300	29.506	58,000
2022-06-23	34.400	34.400	34.000	34.200	29.420	14,000
2022-06-22	35.100	35.100	34.000	34.200	29.420	18,000
2022-06-21	34.000	34.800	34.000	34.800	29.936	29,000
2022-06-20	34.100	34.100	33.850	34.000	29.247	25,000
2022-06-17	33.800	34.200	33.300	34.200	29.420	24,000
2022-06-16	34.850	34.850	33.900	34.200	29.420	30,000
2022-06-15	34.000	34.600	33.900	34.600	29.764	10,000
2022-06-14	33.350	34.100	33.350	33.700	28.989	40,000
2022-06-13	34.300	34.300	34.050	34.250	29.463	28,000
2022-06-10	34.350	34.500	34.250	34.500	29.678	29,000
2022-06-09	34.050	34.350	34.050	34.350	29.549	13,000
2022-06-08	34.000	34.200	34.000	34.200	29.420	18,000
2022-06-07	34.100	34.150	33.100	33.950	29.204	47,000
2022-06-06	34.500	34.500	34.100	34.200	29.420	15,000
2022-06-02	34.650	34.650	34.150	34.350	29.549	36,000
2022-06-01	34.700	34.700	34.100	34.500	29.678	19,000
2022-05-31	34.500	34.550	34.250	34.250	29.463	4,000
2022-05-30	34.550	34.550	34.200	34.400	29.592	29,000
2022-05-27	34.800	34.800	34.350	34.350	29.549	18,000
2022-05-26	34.450	34.500	34.450	34.450	29.635	10,000
2022-05-25	34.400	34.500	34.100	34.400	29.592	11,000
2022-05-24	34.550	34.650	34.250	34.600	29.764	18,000
2022-05-23	34.750	34.750	34.200	34.550	29.721	14,000
2022-05-20	34.300	34.600	34.300	34.600	29.764	13,000
2022-05-19	33.850	34.100	33.700	34.100	29.334	10,000
2022-05-18	34.300	34.500	34.100	34.500	29.678	31,000
2022-05-17	34.450	34.450	34.100	34.300	29.506	9,000
2022-05-16	35.900	35.900	34.050	34.100	29.334	69,000

← NewerPage 18 of 21 · 1,216 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.