Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.350	24.800	24.250	24.250	24.250	78,010
2026-10-15	24.100	24.550	24.100	24.200	24.200	73,000
2026-10-14	24.200	24.600	24.200	24.350	24.350	58,000
2026-10-13	24.300	24.350	24.000	24.150	24.150	64,000
2026-10-12	24.100	24.350	24.050	24.250	24.250	29,000
2026-10-08	23.900	24.350	23.900	24.200	24.200	82,000
2026-10-07	24.200	24.200	23.850	23.900	23.900	143,000
2026-10-06	24.000	24.500	24.000	24.100	24.100	63,000
2026-10-05	24.750	24.750	24.300	24.300	24.300	58,000
2026-10-02	24.600	24.600	24.250	24.400	24.400	36,000
2026-10-01	24.000	25.300	24.000	24.750	24.750	163,000
2026-09-30	23.850	24.200	23.850	24.100	24.100	47,000
2026-09-29	24.000	24.000	23.750	23.850	23.850	24,000
2026-09-24	24.200	24.200	23.850	24.000	24.000	66,000
2026-09-23	24.250	24.450	24.000	24.200	24.200	54,000
2026-09-22	24.300	24.300	24.000	24.250	24.250	68,000
2026-09-21	24.700	24.700	24.300	24.300	24.300	19,000
2026-09-18	24.700	24.700	24.300	24.500	24.500	50,000
2026-09-17	24.100	24.500	23.900	24.450	24.450	118,000
2026-09-16	23.900	23.900	23.700	23.800	23.800	35,000
2026-09-15	24.050	24.050	23.650	23.800	23.800	35,000
2026-09-14	23.800	23.850	23.600	23.700	23.700	48,000
2026-09-11	23.900	23.950	23.650	23.950	23.950	70,000
2026-09-10	23.900	24.200	23.850	23.850	23.850	64,000
2026-09-09	24.800	24.800	23.850	23.900	23.900	409,200
2026-09-08	25.000	25.200	24.700	25.150	25.150	193,000
2026-09-07	25.350	25.400	25.050	25.050	25.050	57,417
2026-09-04	25.650	25.650	24.900	25.200	25.200	63,106
2026-09-03	24.500	25.050	24.500	24.750	24.750	77,000
2026-09-02	24.700	24.800	24.450	24.800	24.800	62,197
2026-09-01	24.900	25.450	24.700	24.700	24.700	123,095
2026-08-31	24.800	25.200	24.600	24.750	24.750	133,000
2026-08-28	24.700	24.800	24.450	24.700	24.700	60,000
2026-08-27	24.800	24.800	24.400	24.700	24.700	86,030
2026-08-26	24.450	24.700	24.400	24.500	24.500	34,000
2026-08-25	24.050	24.550	24.000	24.400	24.400	67,170
2026-08-24	23.900	24.050	23.500	24.050	24.050	72,000
2026-08-21	23.850	24.100	23.850	24.050	24.050	32,000
2026-08-20	24.000	24.200	23.850	24.050	24.050	49,000
2026-08-19	23.950	24.150	23.400	24.000	24.000	160,000
2026-08-18	23.950	23.950	23.800	23.900	23.900	35,000
2026-08-17	23.850	24.100	23.550	24.050	24.050	53,000
2026-08-14	24.300	24.300	23.750	23.950	23.950	278,000
2026-08-13	24.350	24.550	24.300	24.500	24.500	81,000
2026-08-12	24.500	24.550	24.300	24.400	24.400	78,000
2026-08-11	24.400	24.600	24.250	24.500	24.500	173,000
2026-08-10	24.850	24.850	24.150	24.500	24.500	207,108
2026-08-07	25.200	25.250	24.800	24.950	24.950	115,000
2026-08-06	24.850	25.050	24.650	24.950	24.950	43,000
2026-08-05	25.200	25.250	24.950	25.050	25.050	81,000
2026-08-04	24.700	25.200	24.700	25.050	25.050	77,000
2026-08-03	24.750	25.100	24.550	25.050	25.050	152,000
2026-07-31	25.600	26.150	24.650	24.750	24.750	553,000
2026-07-30	24.600	25.850	24.450	25.600	25.600	404,000
2026-07-29	25.000	25.050	24.200	24.600	24.600	251,000
2026-07-28	25.150	25.200	24.950	24.950	24.950	116,000
2026-07-27	25.000	25.650	24.750	25.550	25.550	84,000
2026-07-24	25.100	25.700	25.000	25.000	25.000	305,000
2026-07-23	25.450	25.700	24.600	25.150	25.150	571,000
2026-07-22	26.300	26.400	26.150	26.200	26.200	176,158

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.