Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	53.700	55.300	53.000	53.100	48.675	92,000
2025-07-25	53.700	53.700	53.300	53.500	49.042	24,006
2025-07-24	53.200	53.800	53.100	53.200	48.767	65,121
2025-07-23	53.800	54.300	53.000	53.100	48.675	154,000
2025-07-22	57.000	57.000	52.800	53.200	48.767	298,001
2025-07-21	54.700	56.400	54.000	55.800	51.150	266,700
2025-07-18	53.200	53.700	53.200	53.400	48.950	17,050
2025-07-17	52.800	54.200	52.800	53.500	49.042	43,001
2025-07-16	53.400	53.400	52.800	53.000	48.583	58,000
2025-07-15	53.600	53.700	53.300	53.400	48.950	43,640
2025-07-14	53.700	54.400	53.600	53.600	49.133	57,000
2025-07-11	54.200	54.200	53.200	54.000	49.500	74,000
2025-07-10	53.500	54.000	53.000	53.300	48.858	89,000
2025-07-09	54.600	54.600	53.300	53.500	49.042	101,005
2025-07-08	55.500	55.800	54.200	54.300	49.775	230,030
2025-07-07	55.500	58.900	55.500	56.000	51.333	535,100
2025-07-04	56.900	57.300	56.000	56.400	50.770	234,147
2025-07-03	55.900	55.900	55.200	55.600	50.050	147,000
2025-07-02	56.900	57.200	55.800	55.900	50.320	134,025
2025-07-01	56.000	57.000	55.000	56.200	50.590	322,257
2025-06-30	58.400	58.400	55.300	55.400	49.870	276,012
2025-06-27	55.400	58.200	55.300	57.500	51.760	688,112
2025-06-26	54.900	55.500	53.600	55.100	49.600	202,010
2025-06-25	55.600	55.600	53.500	54.300	48.880	189,214
2025-06-24	56.100	56.100	54.200	54.500	49.060	341,040
2025-06-23	52.000	55.900	51.800	55.500	49.960	886,040
2025-06-20	49.800	53.300	49.800	52.000	46.809	557,500
2025-06-19	50.300	51.200	49.600	49.800	44.829	185,040
2025-06-18	51.800	56.200	50.600	50.700	45.639	2,033,890
2025-06-17	49.800	52.000	49.800	51.100	45.999	204,200
2025-06-16	50.000	50.000	49.100	49.500	44.559	22,100
2025-06-13	49.800	50.200	48.950	50.000	45.009	70,000
2025-06-12	49.600	50.100	49.600	50.000	45.009	24,100
2025-06-11	49.500	49.600	49.100	49.400	44.469	25,005
2025-06-10	49.900	50.100	49.450	49.450	44.514	38,050
2025-06-09	48.800	50.100	48.800	49.550	44.604	45,010
2025-06-06	48.700	48.850	48.400	48.500	43.659	33,015
2025-06-05	48.900	49.250	48.200	48.400	43.569	39,000
2025-06-04	48.200	49.250	48.050	48.700	43.839	16,000
2025-06-03	48.600	49.900	48.150	48.200	43.389	22,006
2025-06-02	48.450	48.850	48.400	48.700	43.839	12,010
2025-05-29	49.000	49.000	48.550	48.950	44.064	10,006
2025-05-28	49.150	49.550	48.500	48.700	43.839	41,004
2025-05-27	48.950	49.000	48.700	48.700	43.839	9,000
2025-05-26	49.000	49.350	48.350	48.950	44.064	14,010
2025-05-23	48.900	49.400	48.900	49.050	44.154	5,257
2025-05-22	48.000	48.900	48.000	48.900	44.019	14,000
2025-05-21	47.900	49.500	47.900	48.700	43.839	37,234
2025-05-20	47.900	48.300	47.700	47.950	43.164	28,000
2025-05-19	48.300	48.300	47.300	48.300	43.479	36,046
2025-05-16	47.800	48.200	47.300	48.100	43.299	35,020
2025-05-15	47.700	47.800	46.900	47.650	42.894	37,000
2025-05-14	48.300	48.300	47.500	47.500	42.759	35,000
2025-05-13	48.400	48.800	47.950	48.350	43.524	19,000
2025-05-12	48.250	48.500	47.950	48.250	43.434	28,026
2025-05-09	47.800	48.200	47.800	48.000	43.209	10,010
2025-05-08	47.600	48.050	47.150	47.800	43.029	17,094
2025-05-07	46.250	47.150	46.250	47.150	42.444	3,085
2025-05-06	46.100	46.750	46.100	46.750	42.083	19,006
2025-05-05	47.600	47.750	46.000	46.150	41.543	100,000

← NewerPage 6 of 21 · 1,217 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.