Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	44.000	44.800	43.800	44.400	44.400	76,141
2026-07-20	44.000	44.150	42.650	44.000	44.000	159,000
2026-07-17	48.050	49.000	47.200	48.000	44.000	231,013
2026-07-16	48.000	48.500	47.850	48.050	44.046	39,000
2026-07-15	48.000	48.000	47.400	47.850	43.863	27,000
2026-07-14	47.500	47.700	47.050	47.500	43.542	68,000
2026-07-13	47.550	47.550	47.400	47.500	43.542	45,000
2026-07-10	47.400	47.400	47.400	47.400	43.450	0
2026-07-09	46.600	47.500	46.250	47.400	43.450	11,220
2026-07-08	47.800	48.100	46.450	47.500	43.542	54,000
2026-07-07	47.650	48.600	46.550	48.200	44.183	180,077
2026-07-06	45.550	46.400	45.550	46.100	42.258	18,000
2026-07-03	45.100	45.550	45.050	45.550	41.754	25,000
2026-07-02	45.200	46.200	45.050	45.050	41.296	56,000
2026-07-01	45.150	45.600	45.000	45.250	41.479	27,000
2026-06-30	46.100	46.100	45.250	45.550	41.754	39,000
2026-06-29	46.300	46.300	45.250	46.000	42.167	23,000
2026-06-26	44.900	44.950	44.650	44.950	41.204	23,000
2026-06-25	45.200	45.200	44.800	45.000	41.250	42,000
2026-06-24	45.000	45.200	44.900	45.200	41.433	8,000
2026-06-23	44.600	45.200	44.600	45.000	41.250	20,000
2026-06-22	45.000	45.350	44.500	45.300	41.525	36,000
2026-06-18	45.000	45.200	44.800	45.200	41.433	16,000
2026-06-17	45.200	45.400	45.050	45.400	41.617	6,000
2026-06-16	46.000	46.000	45.400	45.400	41.617	9,061
2026-06-15	46.350	46.400	45.200	46.400	42.533	11,000
2026-06-12	47.450	47.450	45.950	46.350	42.488	13,072
2026-06-11	46.500	46.500	46.000	46.200	42.350	8,003
2026-06-10	46.550	47.100	46.300	46.500	42.625	35,049
2026-06-09	45.200	45.850	45.200	45.850	42.029	7,003
2026-06-08	45.550	45.550	45.200	45.500	41.708	6,000
2026-06-05	45.950	46.450	45.650	45.750	41.938	15,000
2026-06-04	46.600	46.600	45.200	46.000	42.167	10,000
2026-06-03	44.650	47.350	44.650	45.600	41.800	108,195
2026-06-02	44.000	44.200	43.600	44.200	40.517	38,011
2026-06-01	44.600	44.600	44.100	44.100	40.425	87,019
2026-05-29	44.400	44.600	44.400	44.600	40.883	40,327
2026-05-28	44.200	44.500	44.150	44.350	40.654	50,000
2026-05-27	45.000	45.000	44.350	44.400	40.700	52,800
2026-05-26	45.300	45.300	44.750	44.800	41.067	90,002
2026-05-25	45.900	45.900	45.550	45.550	41.754	49,001
2026-05-22	46.200	46.200	46.000	46.000	42.167	29,000
2026-05-21	46.300	46.300	46.200	46.200	42.350	19,010
2026-05-20	46.250	46.300	45.900	46.300	42.442	8,030
2026-05-19	46.150	46.400	46.150	46.200	42.350	18,000
2026-05-18	46.300	46.300	46.150	46.150	42.304	51,001
2026-05-15	46.250	46.750	46.200	46.200	42.350	126,000
2026-05-14	46.500	46.500	46.250	46.250	42.396	35,551
2026-05-13	46.500	46.900	46.500	46.500	42.625	59,010
2026-05-12	46.550	46.550	46.350	46.500	42.625	18,000
2026-05-11	46.550	46.700	46.500	46.500	42.625	53,008
2026-05-08	46.600	46.600	46.150	46.550	42.671	84,030
2026-05-07	46.600	47.000	46.550	46.600	42.717	83,026
2026-05-06	46.650	46.900	46.600	46.600	42.717	68,000
2026-05-05	46.900	46.950	46.600	46.650	42.763	28,500
2026-05-04	47.950	48.000	47.300	47.400	43.450	76,270
2026-04-30	46.500	48.000	46.100	48.000	44.000	83,000
2026-04-29	46.550	46.550	46.200	46.200	42.350	13,000
2026-04-28	46.100	46.300	46.050	46.300	42.442	18,100
2026-04-27	46.750	46.750	46.450	46.450	42.579	25,100

← NewerPage 2 of 21 · 1,218 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.