Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	48.450	48.700	48.450	48.500	43.659	11,000
2024-10-28	48.050	49.100	48.000	48.450	43.614	96,000
2024-10-25	49.000	49.000	48.050	48.050	43.254	35,000
2024-10-24	48.100	48.750	47.850	48.750	43.884	7,000
2024-10-23	48.250	49.200	48.250	48.600	43.749	20,000
2024-10-22	48.050	48.900	48.000	48.700	43.839	9,000
2024-10-21	47.700	48.800	47.700	48.200	43.389	39,000
2024-10-18	48.800	48.800	47.550	48.550	43.704	29,000
2024-10-17	48.200	48.200	47.900	48.100	43.299	12,000
2024-10-16	47.700	48.650	47.450	48.200	43.389	76,000
2024-10-15	48.300	48.300	48.000	48.000	43.209	19,000
2024-10-14	48.350	48.350	47.500	48.200	43.389	70,000
2024-10-11	49.300	49.650	48.750	48.900	44.019	74,000
2024-10-09	49.800	49.800	48.800	49.800	44.829	98,000
2024-10-08	49.800	49.800	49.600	49.800	44.829	27,000
2024-10-07	50.600	50.600	49.700	49.800	44.829	81,000
2024-10-04	52.400	52.800	50.200	50.300	45.279	189,000
2024-10-01	50.600	52.300	50.600	52.000	46.809	206,000
2024-09-30	49.900	51.500	49.900	50.600	45.549	184,000
2024-09-27	49.400	50.000	49.400	49.750	44.784	34,000
2024-09-26	49.850	50.300	49.500	49.550	44.604	59,000
2024-09-25	50.100	50.200	49.300	49.800	44.829	52,000
2024-09-24	50.800	51.700	49.900	50.100	45.099	101,000
2024-09-23	51.000	51.000	50.000	50.800	45.729	151,000
2024-09-20	48.700	49.850	48.650	49.700	44.739	144,000
2024-09-19	48.500	49.150	48.450	48.550	43.704	50,000
2024-09-18	48.900	49.000	48.500	48.500	43.659	43,000
2024-09-16	48.800	49.850	48.500	48.850	43.974	96,000
2024-09-13	48.650	48.700	48.100	48.650	43.794	44,000
2024-09-12	48.550	49.000	48.300	48.600	43.749	38,000
2024-09-11	48.600	48.600	48.350	48.500	43.659	21,000
2024-09-10	49.050	49.150	48.200	48.900	44.019	71,000
2024-09-09	49.050	49.450	49.000	49.300	44.379	22,000
2024-09-06	48.300	49.500	48.250	49.250	44.334	24,000
2024-09-05	48.700	49.850	48.450	49.200	44.289	66,000
2024-09-04	49.200	49.200	47.500	48.700	43.839	54,000
2024-09-03	49.150	49.950	49.100	49.550	44.604	33,000
2024-09-02	50.800	50.800	49.250	49.500	44.559	88,000
2024-08-30	50.900	51.100	50.000	50.100	45.099	232,000
2024-08-29	49.800	51.200	49.250	49.850	44.874	214,000
2024-08-28	49.350	51.400	49.200	49.850	44.874	213,000
2024-08-27	48.300	48.900	48.300	48.850	43.974	67,000
2024-08-26	48.400	49.000	48.250	48.850	43.974	50,000
2024-08-23	48.600	49.000	48.000	48.600	43.749	75,000
2024-08-22	49.750	49.750	48.600	48.600	43.749	75,000
2024-08-21	48.100	49.800	48.100	49.150	44.244	183,000
2024-08-20	47.600	48.000	47.550	47.600	42.849	38,000
2024-08-19	47.750	47.950	47.550	47.600	42.849	32,000
2024-08-16	48.100	48.300	47.550	47.650	42.894	70,000
2024-08-15	45.100	48.400	45.100	48.100	43.299	170,000
2024-08-14	45.000	45.100	44.200	44.800	40.328	92,000
2024-08-13	43.650	45.150	43.650	45.150	40.643	105,000
2024-08-12	44.900	45.100	44.450	45.100	40.598	49,000
2024-08-09	45.100	45.300	44.450	44.900	40.418	57,000
2024-08-08	43.700	45.400	43.650	44.300	39.878	57,000
2024-08-07	45.000	45.750	44.350	44.800	40.328	108,000
2024-08-06	47.700	47.700	42.300	43.300	38.978	139,000
2024-08-05	46.350	46.350	43.100	43.800	39.428	343,000
2024-08-02	48.700	48.900	47.200	47.300	42.579	97,000
2024-08-01	48.950	48.950	48.150	48.950	44.064	134,000

← NewerPage 9 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.