Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	33.700	33.700	33.700	33.700	28.989	0
2022-05-12	34.000	34.200	33.500	33.700	28.989	42,000
2022-05-11	34.700	34.700	34.500	34.550	29.721	18,000
2022-05-10	34.500	34.700	34.300	34.700	29.850	25,000
2022-05-09	35.050	35.100	34.000	34.500	29.678	57,000
2022-05-06	34.750	35.500	34.750	35.500	30.538	4,000
2022-05-05	35.550	35.600	35.350	35.600	30.624	23,000
2022-05-04	35.500	36.000	35.350	35.550	30.581	21,000
2022-05-03	36.300	36.300	35.300	35.400	30.452	25,000
2022-04-29	35.750	35.950	35.550	35.950	30.925	5,000
2022-04-28	36.000	36.000	35.750	35.750	30.753	7,000
2022-04-27	35.550	35.850	35.400	35.450	30.495	76,000
2022-04-26	36.700	36.700	35.650	35.800	30.796	87,000
2022-04-25	37.400	37.400	36.200	36.200	31.140	144,000
2022-04-22	37.350	38.850	37.150	38.100	32.774	205,000
2022-04-21	37.050	37.250	36.750	37.250	32.043	83,000
2022-04-20	37.200	37.200	36.850	36.850	31.699	33,000
2022-04-19	37.700	37.700	36.950	37.050	31.871	122,000
2022-04-18	37.200	37.350	37.000	37.350	32.129	130,000
2022-04-15	37.200	37.200	36.850	36.900	31.742	53,000
2022-04-14	37.300	37.300	36.550	37.200	32.000	40,000
2022-04-13	36.350	36.900	36.200	36.900	31.742	84,000
2022-04-12	36.500	36.800	36.350	36.350	31.269	34,000
2022-04-11	36.800	37.400	36.500	36.700	31.570	50,000
2022-04-08	36.300	37.400	36.300	37.200	32.000	41,000
2022-04-07	37.700	37.850	36.800	36.850	31.699	117,000
2022-04-06	37.500	38.300	37.500	37.750	32.473	165,000
2022-04-01	37.500	37.800	37.000	37.400	32.172	141,000
2022-03-31	36.900	38.000	36.350	37.000	31.828	148,000
2022-03-30	36.400	36.400	36.150	36.200	31.140	49,000
2022-03-29	36.750	36.750	36.250	36.450	31.355	23,000
2022-03-28	36.100	36.300	35.900	36.300	31.226	29,000
2022-03-25	36.350	36.350	36.250	36.300	31.226	14,000
2022-03-24	36.250	36.450	36.250	36.300	31.226	31,000
2022-03-23	36.500	36.500	36.150	36.250	31.183	78,000
2022-03-22	36.850	36.850	36.250	36.450	31.355	49,000
2022-03-21	36.700	36.700	36.300	36.400	31.312	57,000
2022-03-18	38.600	38.600	36.050	36.700	31.570	252,000
2022-03-17	35.450	35.450	35.200	35.400	30.452	59,000
2022-03-16	34.950	35.400	34.950	35.100	30.194	23,000
2022-03-15	35.200	35.200	34.950	34.950	30.065	81,000
2022-03-14	35.450	35.450	35.250	35.350	30.409	27,000
2022-03-11	35.250	35.450	35.150	35.400	30.452	48,000
2022-03-10	35.500	35.500	35.200	35.350	30.409	62,000
2022-03-09	35.100	35.200	35.050	35.150	30.237	28,000
2022-03-08	35.000	35.500	34.850	34.900	30.022	61,000
2022-03-07	35.500	35.500	35.000	35.100	30.194	80,000
2022-03-04	35.450	35.600	35.350	35.550	30.581	94,000
2022-03-03	35.300	35.750	35.250	35.600	30.624	61,000
2022-03-02	35.000	35.400	34.800	35.250	30.323	68,000
2022-03-01	34.500	35.500	34.500	35.150	30.237	118,000
2022-02-25	34.650	34.700	34.100	34.400	29.592	44,000
2022-02-24	34.650	34.900	34.000	34.100	29.334	84,000
2022-02-23	34.300	35.000	34.300	34.850	29.979	96,000
2022-02-22	35.500	35.500	33.850	34.300	29.506	106,000
2022-02-21	33.750	34.350	33.750	34.150	29.377	83,000
2022-02-18	34.650	34.650	34.100	34.150	29.377	95,000
2022-02-17	34.450	34.600	34.100	34.350	29.549	96,000
2022-02-16	34.900	34.900	34.000	34.450	29.635	125,000
2022-02-15	35.000	35.000	34.450	34.500	29.678	146,000

← NewerPage 19 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.