Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.100	45.100	44.550	44.800	41.067	82,324
2026-01-15	44.500	45.200	44.500	45.100	41.342	4,204
2026-01-14	44.050	45.300	43.900	44.400	40.700	24,000
2026-01-13	45.000	45.950	44.000	44.000	40.333	35,100
2026-01-12	43.900	45.350	43.900	44.500	40.792	42,000
2026-01-09	44.300	44.400	43.950	44.300	40.608	28,003
2026-01-08	43.950	44.800	43.950	44.400	40.700	24,010
2026-01-07	45.300	45.300	44.750	45.000	41.250	35,000
2026-01-06	46.000	46.000	45.000	45.000	41.250	33,800
2026-01-05	44.300	45.400	44.300	45.100	41.342	33,000
2026-01-02	44.200	45.200	44.200	44.600	40.883	7,000
2025-12-31	43.750	45.000	43.750	44.800	41.067	19,000
2025-12-30	43.700	44.550	43.650	44.200	40.517	17,000
2025-12-29	44.000	44.400	43.550	44.000	40.333	16,000
2025-12-26	43.600	44.450	43.350	44.000	40.333	18,012
2025-12-24	43.800	43.800	42.750	43.700	40.058	24,120
2025-12-23	43.850	44.800	43.500	43.650	40.013	20,100
2025-12-22	43.550	44.750	43.550	44.050	40.379	8,003
2025-12-19	43.150	44.800	43.050	43.500	39.875	34,100
2025-12-18	43.700	43.700	42.950	43.350	39.738	26,000
2025-12-17	43.800	43.800	43.800	43.800	40.150	0
2025-12-16	43.800	43.900	43.500	43.800	40.150	30,020
2025-12-15	43.600	43.600	43.000	43.600	39.967	15,000
2025-12-12	44.000	44.600	43.550	44.150	40.471	23,000
2025-12-11	44.800	44.800	43.750	44.000	40.333	14,000
2025-12-10	44.200	44.800	43.500	44.800	41.067	63,000
2025-12-09	45.100	45.100	45.100	45.100	41.342	3,000
2025-12-08	44.800	44.800	44.800	44.800	41.067	2,050
2025-12-05	44.300	44.850	44.200	44.850	41.113	10,008
2025-12-04	44.500	44.500	44.500	44.500	40.792	0
2025-12-03	44.500	44.500	44.500	44.500	40.792	6,052
2025-12-02	44.800	45.000	44.000	44.700	40.975	24,176
2025-12-01	45.400	46.000	44.500	44.800	41.067	27,219
2025-11-28	45.500	46.300	45.350	46.300	42.442	11,050
2025-11-27	45.200	46.450	44.650	46.450	42.579	18,000
2025-11-26	45.200	45.450	44.450	45.450	41.663	23,000
2025-11-25	45.150	45.750	45.100	45.150	41.388	9,000
2025-11-24	44.400	44.950	44.300	44.850	41.113	29,000
2025-11-21	44.500	44.900	44.250	44.900	41.158	34,000
2025-11-20	44.950	44.950	44.950	44.950	41.204	2,000
2025-11-19	44.800	45.050	44.700	44.950	41.204	20,000
2025-11-18	45.200	45.350	44.300	44.300	40.608	66,030
2025-11-17	45.800	45.800	45.350	45.700	41.892	18,000
2025-11-14	46.150	46.150	45.550	45.700	41.892	30,000
2025-11-13	46.900	46.950	46.000	46.000	42.167	39,025
2025-11-12	47.000	47.000	46.500	46.850	42.946	60,000
2025-11-11	46.800	47.000	46.800	47.000	43.083	14,030
2025-11-10	46.700	47.450	46.650	46.700	42.808	15,001
2025-11-07	46.750	46.750	46.750	46.750	42.854	0
2025-11-06	46.250	46.750	46.250	46.750	42.854	8,000
2025-11-05	46.000	46.600	45.950	46.250	42.396	31,030
2025-11-04	46.850	46.850	46.500	46.600	42.717	20,395
2025-11-03	46.350	46.900	45.700	46.500	42.625	17,020
2025-10-31	46.450	47.000	46.200	46.300	42.442	33,000
2025-10-30	47.000	47.000	45.550	46.150	42.304	103,000
2025-10-29	48.950	48.950	47.050	47.050	43.129	115,035
2025-10-28	49.500	49.500	48.000	48.850	44.779	53,000
2025-10-27	50.000	50.000	49.000	49.350	45.238	38,000
2025-10-23	49.500	49.750	49.400	49.600	45.467	41,000
2025-10-22	49.400	49.950	49.200	49.550	45.421	24,000

← NewerPage 4 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.