Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	27.700	27.700	27.000	27.600	27.600	53,484
2024-07-31	27.800	27.800	26.500	27.550	27.550	83,196
2024-07-30	27.400	27.950	26.950	27.800	27.800	37,746
2024-07-29	28.100	28.100	27.200	27.500	27.500	56,295
2024-07-26	28.050	28.100	27.600	28.100	28.100	61,749
2024-07-23	28.000	28.050	27.400	28.000	28.000	61,760
2024-07-22	27.400	28.100	27.200	27.900	27.900	211,926
2024-07-19	27.800	27.800	26.900	27.350	27.350	54,782
2024-07-18	27.900	27.950	27.200	27.600	27.600	51,169
2024-07-17	28.000	28.100	27.050	27.900	27.900	63,661
2024-07-16	27.650	28.100	27.600	27.950	27.950	80,697
2024-07-15	27.850	27.850	27.350	27.650	27.650	72,034
2024-07-12	28.000	28.000	26.900	27.800	27.800	65,705
2024-07-11	28.000	28.000	27.200	27.950	27.950	76,913
2024-07-10	27.400	28.050	27.300	27.600	27.600	66,901
2024-07-09	28.100	28.100	27.650	27.950	27.950	65,261
2024-07-08	27.500	28.500	27.450	27.900	27.900	109,469
2024-07-05	27.300	27.500	27.200	27.350	27.350	71,133
2024-07-04	27.050	27.250	26.900	27.100	27.100	17,251
2024-07-03	27.250	27.300	26.900	27.150	27.150	62,365
2024-07-02	27.200	27.300	27.050	27.200	27.200	53,769
2024-07-01	27.200	27.250	26.950	26.950	26.950	57,173
2024-06-28	27.000	27.150	26.900	26.900	26.900	6,240
2024-06-27	27.100	27.100	26.550	26.950	26.950	29,500
2024-06-26	27.250	27.250	26.350	27.000	27.000	56,200
2024-06-25	26.800	27.300	26.450	27.150	27.150	54,011
2024-06-24	26.900	26.900	26.400	26.550	26.550	20,795
2024-06-21	26.300	27.000	26.200	26.550	26.550	44,613
2024-06-20	27.100	27.100	26.300	26.700	26.700	177,530
2024-06-19	27.250	27.250	26.600	27.250	27.250	48,950
2024-06-18	27.050	27.300	26.800	27.200	27.200	50,642
2024-06-17	27.000	27.600	26.900	27.000	27.000	82,602
2024-06-14	27.600	27.700	27.200	27.400	27.400	79,577
2024-06-13	28.000	28.000	27.150	27.600	27.600	117,302
2024-06-12	26.900	27.400	26.450	27.300	27.300	156,652
2024-06-11	26.800	26.800	26.450	26.450	26.450	128,149
2024-06-07	26.900	26.900	26.550	26.800	26.800	19,664
2024-06-06	27.100	27.100	26.550	26.900	26.900	61,410
2024-06-05	26.700	27.100	26.000	26.900	26.900	48,299
2024-06-04	26.800	27.300	26.700	27.000	27.000	39,958
2024-06-03	26.700	27.400	26.700	27.300	27.300	42,905
2024-05-31	27.200	27.800	26.750	27.200	27.200	87,917
2024-05-30	26.950	27.200	26.900	27.100	27.100	63,300
2024-05-29	27.150	27.200	26.250	26.500	26.500	12,850
2024-05-28	26.850	27.150	26.000	27.100	27.100	64,639
2024-05-27	27.100	27.200	25.650	26.750	26.750	212,976
2024-05-24	27.900	27.900	27.200	27.550	27.550	48,996
2024-05-23	27.800	28.000	27.350	27.900	27.900	195,722
2024-05-22	27.350	27.950	27.350	27.600	27.600	116,634
2024-05-21	28.100	28.100	27.300	27.800	27.800	96,076
2024-05-20	27.050	28.300	26.950	27.950	27.950	257,002
2024-05-17	27.100	27.100	26.100	26.800	26.800	57,972
2024-05-16	26.350	27.000	25.900	26.250	26.250	51,716
2024-05-15	25.000	27.100	25.000	26.300	26.300	187,104
2024-05-14	26.100	26.100	24.750	25.600	25.600	113,402
2024-05-13	27.750	27.850	25.200	25.500	25.500	348,875
2024-05-10	27.500	27.900	27.150	27.750	27.750	134,148
2024-05-09	26.950	27.500	26.950	27.050	27.050	118,393
2024-05-08	27.050	28.150	26.900	27.400	27.400	204,811
2024-05-07	28.100	28.100	25.550	26.900	26.900	457,990

← NewerPage 10 of 21 · 1,220 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.