Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.350	21.350	20.500	20.950	20.950	71,205
2024-01-25	22.000	22.100	21.400	21.700	21.700	53,728
2024-01-24	21.450	22.000	21.000	21.400	21.400	91,587
2024-01-23	20.700	21.600	20.700	21.150	21.150	202,883
2024-01-22	20.700	20.850	20.500	20.600	20.600	25,052
2024-01-19	20.850	20.850	20.350	20.650	20.650	20,005
2024-01-18	20.750	20.850	20.250	20.800	20.800	14,298
2024-01-17	20.750	20.750	20.350	20.450	20.450	36,207
2024-01-16	20.550	20.800	20.300	20.650	20.650	31,182
2024-01-15	20.600	20.600	20.300	20.500	20.500	8,155
2024-01-12	20.500	20.550	20.400	20.550	20.550	16,001
2024-01-11	21.050	21.050	20.400	20.800	20.800	20,820
2024-01-10	20.900	21.000	20.100	21.000	21.000	36,253
2024-01-09	20.300	20.500	20.150	20.500	20.500	14,205
2024-01-08	20.500	20.500	20.100	20.200	20.200	6,008
2024-01-05	20.600	21.000	20.350	20.400	20.400	36,417
2024-01-04	20.850	21.100	20.400	20.600	20.600	108,180
2024-01-03	20.300	20.450	19.900	20.450	20.450	46,513
2024-01-02	20.100	20.600	20.000	20.200	20.200	23,189
2023-12-29	20.100	20.200	19.850	19.850	19.850	19,109
2023-12-28	20.100	20.100	19.800	20.000	20.000	17,508
2023-12-27	20.100	20.550	19.950	20.150	20.150	18,175
2023-12-26	20.000	20.100	19.600	19.950	19.950	25,663
2023-12-25	20.100	20.550	19.800	20.100	20.100	51,006
2023-12-22	20.000	20.350	19.700	20.100	20.100	17,076
2023-12-21	20.450	20.450	19.600	20.350	20.350	5
2023-12-20	20.350	20.350	19.900	20.300	20.300	29,007
2023-12-19	20.550	20.650	20.200	20.350	20.350	44,703
2023-12-18	20.300	20.850	20.000	20.400	20.400	31,516
2023-12-15	20.000	20.250	20.000	20.250	20.250	27,602
2023-12-14	20.600	20.600	20.000	20.300	20.300	53,605
2023-12-13	20.600	20.600	20.500	20.550	20.550	8,677
2023-12-12	20.150	21.000	20.100	20.600	20.600	43,218
2023-12-11	20.250	20.250	19.950	20.150	20.150	3,106
2023-12-08	20.150	20.150	19.950	20.100	20.100	3,206
2023-12-07	20.400	20.400	19.900	20.050	20.050	96,908
2023-12-06	20.300	20.400	20.200	20.350	20.350	19,403
2023-12-05	20.300	20.300	20.000	20.250	20.250	278
2023-12-04	20.450	20.450	20.300	20.300	20.300	3,103
2023-12-01	19.900	20.450	19.800	19.900	19.900	6,001
2023-11-30	20.600	20.600	20.100	20.100	20.100	5,149
2023-11-29	20.100	20.250	20.000	20.100	20.100	8,200
2023-11-28	19.950	20.300	19.850	20.100	20.100	38,227
2023-11-27	20.100	20.100	19.700	19.950	19.950	11,287
2023-11-24	20.100	20.150	19.450	19.850	19.850	27,063
2023-11-23	19.700	20.050	19.650	20.050	20.050	15,500
2023-11-22	20.000	20.000	19.800	19.950	19.950	22,150
2023-11-21	20.000	20.100	19.700	20.000	20.000	4,437
2023-11-20	20.500	20.500	20.000	20.150	20.150	14,231
2023-11-17	20.800	21.100	20.050	20.600	20.600	39,533
2023-11-16	20.750	20.850	20.600	20.750	20.750	11,007
2023-11-15	20.500	20.750	20.050	20.250	20.250	14,249
2023-11-14	21.000	21.000	20.000	20.500	20.500	6,114
2023-11-13	21.100	21.100	20.350	20.500	20.500	7,012
2023-11-10	21.200	21.250	20.450	21.050	21.050	7,680
2023-11-09	21.500	21.500	20.700	21.200	21.200	15,010
2023-11-08	21.100	21.100	20.650	21.050	21.050	20,009
2023-11-07	21.000	21.150	20.500	21.100	21.100	22,010
2023-11-06	20.700	20.950	20.250	20.850	20.850	44,271
2023-11-03	20.900	21.000	20.000	20.800	20.800	18,033

← NewerPage 12 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.