Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	26.500	28.600	26.200	28.100	28.100	857,849
2024-05-03	26.500	26.500	25.600	26.200	26.200	399,025
2024-05-02	24.200	26.300	24.150	26.000	26.000	659,683
2024-04-30	24.100	24.200	23.750	23.850	23.850	262,507
2024-04-29	22.750	24.700	22.750	24.250	24.250	316,534
2024-04-26	22.500	22.600	22.250	22.600	22.600	32,600
2024-04-25	22.750	22.750	22.300	22.700	22.700	1,005
2024-04-24	22.600	22.750	22.050	22.700	22.700	16,572
2024-04-23	22.600	22.600	22.100	22.500	22.500	12,113
2024-04-22	22.500	22.550	22.400	22.550	22.550	14,102
2024-04-19	23.100	23.100	21.950	22.350	22.350	83,668
2024-04-18	23.100	23.150	22.600	23.050	23.050	70,929
2024-04-17	23.000	23.150	22.500	23.100	23.100	123,844
2024-04-16	23.100	23.100	22.450	22.850	22.850	26,578
2024-04-15	23.000	23.100	22.400	23.100	23.100	84,327
2024-04-12	22.600	22.950	22.450	22.900	22.900	147,051
2024-04-11	22.500	22.700	22.100	22.500	22.500	119,756
2024-04-10	21.500	22.700	21.500	22.500	22.500	127,454
2024-04-09	21.700	22.000	21.700	21.950	21.950	42,469
2024-04-08	21.900	21.900	21.450	21.700	21.700	56,245
2024-04-03	21.600	21.900	21.500	21.900	21.900	38,230
2024-04-02	21.650	21.900	21.350	21.800	21.800	97,132
2024-04-01	21.600	21.600	21.200	21.600	21.600	14,162
2024-03-29	21.500	21.800	21.300	21.550	21.550	69,991
2024-03-28	21.350	21.750	20.900	21.550	21.550	334,134
2024-03-27	20.200	21.450	20.200	21.050	21.050	104,759
2024-03-26	20.400	20.400	20.400	20.400	20.400	0
2024-03-25	20.250	20.400	20.200	20.400	20.400	27,773
2024-03-22	20.100	20.300	20.000	20.250	20.250	45,612
2024-03-21	20.100	20.200	20.000	20.000	20.000	9,002
2024-03-20	20.100	20.100	19.900	20.000	20.000	47,404
2024-03-19	20.400	20.400	19.900	20.300	20.300	86,051
2024-03-18	20.350	20.350	20.350	20.350	20.350	0
2024-03-15	20.500	20.600	20.200	20.350	20.350	9,714
2024-03-14	20.600	20.600	20.250	20.450	20.450	6,641
2024-03-13	20.550	20.600	20.050	20.450	20.450	61,700
2024-03-12	20.600	20.650	20.300	20.500	20.500	60,255
2024-03-11	20.600	20.600	20.100	20.500	20.500	51,831
2024-03-08	20.800	20.800	20.200	20.600	20.600	55,347
2024-03-07	20.250	20.800	20.250	20.650	20.650	16,515
2024-03-06	20.600	20.600	20.250	20.500	20.500	64,603
2024-03-05	20.300	20.900	20.300	20.650	20.650	44,430
2024-03-04	20.050	21.400	20.050	20.800	20.800	53,534
2024-03-01	21.000	21.000	20.400	20.700	20.700	30,878
2024-02-29	20.750	20.850	20.250	20.600	20.600	21,661
2024-02-27	20.850	20.850	19.450	20.750	20.750	106,922
2024-02-26	20.700	20.850	20.350	20.800	20.800	50,848
2024-02-23	20.400	20.900	20.400	20.600	20.600	30,016
2024-02-22	20.350	20.850	20.350	20.800	20.800	52,009
2024-02-21	20.550	20.750	20.400	20.700	20.700	60,591
2024-02-20	20.850	20.950	20.400	20.500	20.500	26,816
2024-02-19	20.500	20.800	20.350	20.800	20.800	39,622
2024-02-16	20.500	21.000	20.500	20.900	20.900	28,511
2024-02-15	20.750	21.050	20.500	20.950	20.950	61,007
2024-02-05	20.300	20.700	20.300	20.400	20.400	2,107
2024-02-02	20.450	20.700	20.300	20.650	20.650	24,217
2024-02-01	20.900	20.900	20.400	20.700	20.700	6,010
2024-01-31	20.300	20.900	20.300	20.400	20.400	21,289
2024-01-30	21.000	21.150	20.400	20.700	20.700	68,342
2024-01-29	20.900	21.400	20.500	20.800	20.800	27,316

← NewerPage 11 of 21 · 1,216 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.