Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	46.150	47.300	46.000	46.950	42.263	74,060
2025-04-30	46.200	46.850	46.000	46.000	41.408	60,000
2025-04-29	44.900	46.150	44.900	46.000	41.408	46,000
2025-04-28	44.300	44.850	44.300	44.600	40.148	13,080
2025-04-25	44.800	45.100	44.400	44.650	40.193	18,000
2025-04-24	44.050	45.150	44.050	44.500	40.058	68,000
2025-04-23	45.000	45.000	43.750	44.500	40.058	18,000
2025-04-22	43.700	43.950	43.200	43.700	39.338	11,000
2025-04-21	44.000	44.450	43.700	43.700	39.338	10,009
2025-04-18	44.000	44.900	44.000	44.200	39.788	16,000
2025-04-17	44.100	44.850	44.100	44.200	39.788	7,000
2025-04-16	44.300	44.650	44.000	44.100	39.698	22,000
2025-04-15	43.850	44.650	43.600	44.650	40.193	71,000
2025-04-14	43.900	44.250	43.550	43.850	39.473	30,000
2025-04-11	43.800	44.000	43.800	43.900	39.518	20,011
2025-04-10	44.450	45.100	43.500	44.200	39.788	135,096
2025-04-09	42.600	42.750	40.050	41.600	37.448	230,015
2025-04-08	43.900	44.250	41.800	42.600	38.348	175,165
2025-04-07	44.350	45.000	44.350	44.350	39.923	222,055
2025-04-02	49.350	49.350	48.750	49.250	44.334	7,400
2025-04-01	48.600	49.350	48.600	49.000	44.109	33,030
2025-03-31	49.000	49.050	48.250	48.400	43.569	105,100
2025-03-28	49.700	50.100	48.700	50.100	45.099	98,008
2025-03-27	50.200	50.400	49.850	50.000	45.009	33,000
2025-03-26	50.000	51.000	50.000	50.200	45.189	30,020
2025-03-25	50.500	50.500	49.800	50.200	45.189	38,100
2025-03-24	50.600	50.600	50.400	50.500	45.459	8,324
2025-03-21	51.100	51.100	50.400	50.700	45.639	29,583
2025-03-20	50.000	51.000	50.000	51.000	45.909	70,577
2025-03-19	50.200	50.200	49.750	50.000	45.009	43,050
2025-03-18	50.500	50.700	49.700	50.000	45.009	53,007
2025-03-17	50.600	50.900	49.800	50.300	45.279	90,000
2025-03-14	51.900	51.900	50.100	50.100	45.099	29,030
2025-03-13	51.300	51.300	50.200	50.400	45.369	78,050
2025-03-12	51.100	51.100	50.500	50.900	45.819	30,100
2025-03-11	49.950	51.500	48.900	51.100	45.999	130,000
2025-03-10	51.900	51.900	51.900	51.900	46.719	0
2025-03-07	51.600	51.900	51.400	51.900	46.719	73,000
2025-03-06	52.800	53.200	51.800	51.900	46.719	115,000
2025-03-05	53.200	54.300	52.200	52.600	47.350	96,097
2025-03-04	51.800	52.500	51.500	52.500	47.259	57,030
2025-03-03	52.700	53.300	51.400	51.800	46.629	331,152
2025-02-27	55.900	56.300	53.300	53.300	47.980	1,129,112
2025-02-26	58.300	59.400	57.300	59.200	53.291	406,150
2025-02-25	55.600	60.700	55.400	58.500	52.661	726,427
2025-02-24	54.100	56.300	54.000	56.000	50.410	397,214
2025-02-21	55.200	55.200	54.600	54.800	49.330	150,006
2025-02-20	55.900	55.900	54.700	54.800	49.330	265,000
2025-02-19	55.100	56.400	55.000	55.200	49.690	368,050
2025-02-18	54.900	55.300	54.200	54.600	49.150	323,109
2025-02-17	52.800	55.600	52.600	54.500	49.060	850,198
2025-02-14	52.100	53.700	51.800	52.400	47.169	383,105
2025-02-13	51.000	52.300	50.500	51.900	46.719	158,000
2025-02-12	52.400	52.500	50.200	51.000	45.909	190,000
2025-02-11	51.300	52.700	50.900	51.800	46.629	409,000
2025-02-10	51.700	51.700	50.500	50.800	45.729	166,000
2025-02-07	50.200	51.700	49.200	51.700	46.539	279,345
2025-02-06	49.950	51.800	49.050	49.900	44.919	265,028
2025-02-05	49.100	49.900	48.500	49.250	44.334	89,400
2025-02-04	48.650	49.250	48.100	48.600	43.749	18,000

← NewerPage 7 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.