Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.750	48.850	48.250	48.650	43.794	22,000
2025-01-22	48.750	49.000	48.200	48.750	43.884	135,000
2025-01-21	46.800	48.500	46.800	48.150	43.344	153,000
2025-01-20	46.550	46.800	46.150	46.600	41.948	52,000
2025-01-17	46.550	47.000	46.550	46.550	41.903	31,000
2025-01-16	48.000	48.000	46.500	46.550	41.903	89,000
2025-01-15	47.050	47.250	46.000	47.000	42.309	70,000
2025-01-14	47.200	47.650	47.050	47.300	42.579	21,000
2025-01-13	47.500	47.500	46.650	47.150	42.444	39,000
2025-01-10	47.600	48.600	47.300	47.300	42.579	38,000
2025-01-09	47.250	47.900	47.100	47.600	42.849	73,000
2025-01-08	47.900	48.300	47.700	47.700	42.939	20,000
2025-01-07	47.900	47.900	47.800	47.800	43.029	10,000
2025-01-06	48.200	48.800	47.800	48.100	43.299	31,000
2025-01-03	47.800	48.400	47.500	48.400	43.569	27,000
2025-01-02	48.200	48.200	47.800	47.800	43.029	43,000
2024-12-31	48.650	48.650	48.100	48.200	43.389	21,000
2024-12-30	48.100	48.450	48.100	48.100	43.299	5,000
2024-12-27	47.900	48.150	47.900	48.150	43.344	12,000
2024-12-26	48.800	48.800	48.050	48.050	43.254	33,000
2024-12-25	49.000	49.000	48.000	48.200	43.389	49,000
2024-12-24	47.800	47.900	47.500	47.550	42.804	44,000
2024-12-23	48.100	49.400	47.600	47.800	43.029	67,000
2024-12-20	47.200	50.100	45.900	48.100	43.299	233,000
2024-12-19	48.000	48.000	46.550	47.200	42.489	69,000
2024-12-18	48.300	48.350	47.250	47.300	42.579	30,000
2024-12-17	46.900	47.800	46.900	47.250	42.534	97,000
2024-12-16	48.950	48.950	46.900	46.900	42.218	386,000
2024-12-13	58.000	58.000	48.150	48.500	43.659	2,873,000
2024-12-12	50.500	52.800	49.900	52.800	47.530	762,000
2024-12-11	47.950	49.100	47.950	48.000	43.209	33,000
2024-12-10	48.400	48.400	48.200	48.200	43.389	12,000
2024-12-09	48.600	48.600	48.100	48.350	43.524	28,000
2024-12-06	49.900	49.900	48.500	48.500	43.659	33,000
2024-12-05	49.300	49.300	48.550	48.750	43.884	51,000
2024-12-04	49.300	50.600	49.300	49.650	44.694	167,000
2024-12-03	48.250	48.400	48.000	48.150	43.344	32,000
2024-12-02	48.350	48.900	48.000	48.350	43.524	59,000
2024-11-29	48.600	49.000	48.300	48.350	43.524	31,000
2024-11-28	48.700	49.200	48.100	48.100	43.299	27,000
2024-11-27	49.200	49.350	48.600	48.700	43.839	62,000
2024-11-26	48.800	49.300	48.600	48.800	43.929	11,000
2024-11-25	48.800	48.850	48.500	48.800	43.929	55,000
2024-11-22	48.150	48.950	48.150	48.250	43.434	11,000
2024-11-21	48.300	48.500	48.150	48.150	43.344	23,000
2024-11-20	48.400	49.000	47.800	48.150	43.344	123,431
2024-11-19	48.600	48.750	48.200	48.400	43.569	21,000
2024-11-18	49.000	49.000	48.300	48.400	43.569	33,000
2024-11-15	49.350	49.700	49.000	49.150	44.244	115,000
2024-11-14	49.700	50.800	49.200	49.700	44.739	40,000
2024-11-13	50.300	50.300	49.200	49.700	44.739	53,000
2024-11-12	50.400	50.400	50.000	50.000	45.009	83,000
2024-11-11	51.100	51.100	50.200	50.500	45.459	74,000
2024-11-08	50.300	51.300	50.100	50.200	45.189	105,000
2024-11-07	50.000	50.600	49.800	50.200	45.189	85,000
2024-11-06	49.950	50.400	49.500	49.800	44.829	58,000
2024-11-05	49.800	50.100	49.400	49.400	44.469	43,000
2024-11-04	51.400	51.400	49.300	49.600	44.649	62,000
2024-11-01	48.750	50.300	48.550	50.000	45.009	132,000
2024-10-30	48.250	49.450	48.100	48.750	43.884	48,000

← NewerPage 8 of 21 · 1,219 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.