Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.200	47.200	46.200	46.750	42.854	23,000
2026-04-23	47.200	47.200	46.900	47.000	43.083	32,000
2026-04-22	47.150	47.400	47.150	47.250	43.313	14,048
2026-04-21	47.400	47.400	47.200	47.400	43.450	13,000
2026-04-20	48.450	48.450	47.200	47.600	43.633	21,000
2026-04-17	47.800	47.800	47.100	47.350	43.404	10,000
2026-04-16	47.400	47.600	47.100	47.500	43.542	70,000
2026-04-15	47.000	47.000	47.000	47.000	43.083	15,000
2026-04-14	47.800	47.800	47.000	47.000	43.083	12,000
2026-04-13	47.100	47.800	46.900	46.900	42.992	12,116
2026-04-10	47.200	47.350	47.100	47.100	43.175	6,050
2026-04-09	47.800	47.800	47.200	47.350	43.404	12,102
2026-04-08	47.350	49.000	47.050	48.250	44.229	54,047
2026-04-07	47.000	47.550	47.000	47.400	43.450	64,000
2026-04-02	47.000	47.000	46.900	46.900	42.992	8,048
2026-04-01	46.550	47.100	46.550	46.600	42.717	15,141
2026-03-31	46.700	47.000	46.400	46.400	42.533	19,000
2026-03-30	46.200	46.600	46.150	46.500	42.625	12,000
2026-03-27	46.000	46.400	45.950	46.150	42.304	30,000
2026-03-26	47.700	48.400	46.100	46.100	42.258	41,003
2026-03-25	47.100	47.700	45.850	47.700	43.725	95,300
2026-03-24	45.850	46.000	45.700	45.800	41.983	36,000
2026-03-23	46.200	46.300	45.800	45.850	42.029	51,000
2026-03-20	47.450	47.450	46.400	46.600	42.717	24,000
2026-03-19	46.800	47.150	46.750	46.750	42.854	13,000
2026-03-18	47.050	47.300	46.650	46.800	42.900	24,026
2026-03-17	46.300	46.700	46.300	46.600	42.717	22,164
2026-03-16	46.250	46.350	45.800	46.250	42.396	45,000
2026-03-13	46.200	46.350	46.050	46.250	42.396	28,800
2026-03-12	46.050	46.450	45.850	46.050	42.213	90,000
2026-03-11	47.900	47.950	46.300	47.600	43.633	250,020
2026-03-10	44.950	44.950	43.600	43.600	39.967	12,000
2026-03-09	43.850	43.850	42.950	43.350	39.738	45,000
2026-03-06	43.900	43.950	43.600	43.950	40.288	9,000
2026-03-05	44.250	44.250	43.800	43.900	40.242	11,000
2026-03-04	43.800	44.150	43.700	43.800	40.150	21,000
2026-03-03	44.600	44.600	43.800	43.950	40.288	33,028
2026-03-02	44.400	44.600	44.250	44.250	40.563	32,000
2026-02-26	44.950	44.950	43.600	44.000	40.333	44,000
2026-02-25	43.900	44.200	43.800	43.800	40.150	25,310
2026-02-24	44.350	44.350	43.950	43.950	40.288	13,000
2026-02-23	44.500	44.500	44.200	44.200	40.517	28,000
2026-02-11	44.000	44.150	43.800	44.150	40.471	26,000
2026-02-10	44.000	44.100	43.600	43.750	40.104	31,000
2026-02-09	44.500	44.500	44.000	44.000	40.333	16,000
2026-02-06	44.500	44.950	44.400	44.800	41.067	16,000
2026-02-05	44.700	45.800	44.700	45.000	41.250	40,000
2026-02-04	44.350	45.150	44.300	45.000	41.250	28,000
2026-02-03	44.300	45.300	44.300	44.750	41.021	47,000
2026-02-02	44.150	45.150	44.100	44.500	40.792	14,000
2026-01-30	44.600	45.150	44.500	45.100	41.342	23,000
2026-01-29	44.500	44.900	44.400	44.850	41.113	14,050
2026-01-28	43.750	45.450	43.750	44.450	40.746	58,390
2026-01-27	44.500	44.600	44.000	44.000	40.333	42,000
2026-01-26	44.800	44.800	44.100	44.500	40.792	9,025
2026-01-23	44.200	44.400	43.500	43.750	40.104	28,000
2026-01-22	44.500	44.500	44.000	44.100	40.425	15,010
2026-01-21	44.000	44.100	42.600	44.000	40.333	185,000
2026-01-20	44.800	44.800	44.450	44.650	40.929	31,000
2026-01-19	45.000	45.000	44.550	44.650	40.929	50,000

← NewerPage 3 of 5 · 242 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.