Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	34.700	35.500	34.700	34.950	30.065	129,000
2022-02-11	35.300	35.500	34.600	34.650	29.807	126,000
2022-02-10	36.850	36.850	35.500	35.750	30.753	229,000
2022-02-09	35.600	36.400	35.000	36.150	31.097	629,000
2022-02-08	32.300	33.600	32.300	33.500	28.817	105,000
2022-02-07	32.400	32.500	32.150	32.500	27.957	67,000
2022-01-26	32.100	32.700	32.100	32.500	27.957	56,000
2022-01-25	32.800	32.800	32.150	32.200	27.699	102,000
2022-01-24	33.150	33.400	32.750	32.800	28.215	68,000
2022-01-21	33.600	33.600	33.100	33.200	28.559	76,000
2022-01-20	33.150	33.850	33.150	33.650	28.946	72,000
2022-01-19	33.400	33.400	33.000	33.150	28.516	92,000
2022-01-18	33.650	33.700	33.350	33.400	28.731	82,000
2022-01-17	34.000	34.100	33.550	33.650	28.946	107,000
2022-01-14	34.600	34.600	33.650	34.000	29.247	111,000
2022-01-13	34.100	34.200	33.800	34.200	29.420	63,000
2022-01-12	34.150	34.200	34.000	34.100	29.334	84,000
2022-01-11	35.000	36.150	33.850	34.300	29.506	202,000
2022-01-10	34.950	35.200	34.850	35.050	30.151	53,000
2022-01-07	35.700	35.700	34.850	34.950	30.065	157,000
2022-01-06	35.450	35.800	35.450	35.700	30.710	77,000
2022-01-05	36.200	36.200	35.650	35.900	30.882	55,000
2022-01-04	36.250	36.250	36.000	36.050	31.011	73,000
2022-01-03	36.700	36.700	36.000	36.250	31.183	85,000
2021-12-30	36.200	36.350	36.050	36.350	31.269	76,000
2021-12-29	36.300	36.400	36.150	36.200	31.140	40,000
2021-12-28	36.950	36.950	36.100	36.500	31.398	112,000
2021-12-27	36.100	36.650	36.000	36.450	31.355	60,000
2021-12-24	36.200	36.200	35.950	36.000	30.968	69,000
2021-12-23	36.050	36.350	36.000	36.200	31.140	40,000
2021-12-22	36.000	36.250	35.850	36.250	31.183	42,000
2021-12-21	36.000	36.100	35.950	36.000	30.968	38,000
2021-12-20	36.500	36.500	35.900	36.100	31.054	112,000
2021-12-17	36.350	36.350	36.200	36.350	31.269	54,000
2021-12-16	36.500	36.500	36.050	36.300	31.226	69,000
2021-12-15	36.500	37.050	36.100	36.100	31.054	58,000
2021-12-14	36.850	36.900	36.150	36.250	31.183	87,000
2021-12-13	37.500	37.500	36.800	36.850	31.699	106,000
2021-12-10	37.700	37.900	37.400	37.500	32.258	68,000
2021-12-09	38.100	38.200	37.500	37.600	32.344	68,000
2021-12-08	38.350	38.350	37.950	38.000	32.688	134,000
2021-12-07	38.800	38.800	38.250	38.300	32.946	46,000
2021-12-06	38.400	39.300	38.300	38.800	33.377	97,000
2021-12-03	38.400	38.600	38.350	38.600	33.204	31,000
2021-12-02	38.900	38.950	38.300	38.600	33.204	31,000
2021-12-01	38.900	38.950	38.300	38.950	33.506	45,000
2021-11-30	38.650	38.700	38.400	38.500	33.118	63,000
2021-11-29	39.800	39.800	38.500	38.800	33.377	138,000
2021-11-26	39.550	39.550	39.050	39.150	33.678	69,000
2021-11-25	40.000	40.400	39.450	39.500	33.979	121,000
2021-11-24	38.800	39.000	38.700	39.000	33.549	43,000
2021-11-23	38.900	39.000	38.750	38.900	33.463	58,000
2021-11-22	39.050	39.400	38.800	38.900	33.463	51,000
2021-11-19	39.450	39.450	39.000	39.450	33.936	29,000
2021-11-18	39.050	39.400	38.950	39.400	33.893	84,000
2021-11-17	39.300	39.500	39.150	39.250	33.764	62,000
2021-11-16	39.650	39.650	39.250	39.500	33.979	61,000
2021-11-15	39.400	39.650	39.050	39.650	34.108	52,000
2021-11-12	39.550	39.550	39.300	39.400	33.893	48,000
2021-11-11	40.000	40.250	39.450	39.500	33.979	64,000

← NewerPage 20 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.