Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.100	20.850	19.550	20.650	20.650	111,255
2023-11-01	19.600	20.100	19.150	20.000	20.000	54,081
2023-10-31	19.450	19.950	19.150	19.500	19.500	61,372
2023-10-30	19.000	19.850	18.950	19.100	19.100	25,065
2023-10-27	19.000	19.300	18.900	19.000	19.000	44,012
2023-10-26	19.650	19.650	18.950	19.000	19.000	16,020
2023-10-25	18.950	19.450	18.900	19.350	19.350	52,325
2023-10-24	18.950	19.000	18.750	18.800	18.800	73,917
2023-10-23	18.800	19.400	18.750	18.850	18.850	62,385
2023-10-20	19.000	19.300	18.550	18.800	18.800	83,711
2023-10-19	19.400	19.800	18.850	19.000	19.000	25,173
2023-10-18	19.000	19.400	18.800	19.300	19.300	66,304
2023-10-17	19.000	19.500	18.950	19.200	19.200	96,154
2023-10-16	19.700	19.700	19.050	19.400	19.400	39,336
2023-10-13	20.200	20.200	19.200	19.500	19.500	47,052
2023-10-12	20.000	20.000	20.000	20.000	20.000	0
2023-10-11	19.700	20.450	19.600	20.000	20.000	15,882
2023-10-06	20.200	20.500	19.750	19.900	19.900	12,110
2023-10-05	20.300	20.300	19.900	19.900	19.900	6,010
2023-10-04	19.700	20.200	19.700	20.150	20.150	21,334
2023-10-03	20.800	20.800	19.800	19.800	19.800	43,193
2023-10-02	20.050	20.500	19.900	20.100	20.100	8,310
2023-09-28	20.000	20.950	19.900	19.950	19.950	18,397
2023-09-27	20.500	20.500	20.100	20.250	20.250	11,509
2023-09-26	20.450	20.450	20.150	20.400	20.400	30,344
2023-09-25	20.000	20.600	20.000	20.100	20.100	6,675
2023-09-22	20.000	20.450	20.000	20.000	20.000	6,407
2023-09-21	20.750	20.750	20.000	20.100	20.100	34,202
2023-09-20	21.100	21.100	20.400	20.500	20.500	15,285
2023-09-19	21.200	21.300	20.600	21.000	21.000	28,461
2023-09-18	21.000	21.200	20.400	21.100	21.100	101,741
2023-09-15	20.300	21.100	20.300	20.500	20.500	88,750
2023-09-14	20.400	20.450	20.050	20.050	20.050	23,935
2023-09-13	20.600	21.000	19.900	19.900	19.900	46,335
2023-09-12	20.100	20.800	20.000	20.600	20.600	96,064
2023-09-11	20.100	20.100	19.600	19.950	19.950	52,443
2023-09-08	20.000	20.000	20.000	20.000	20.000	0
2023-09-07	20.100	20.100	19.900	20.000	20.000	16,928
2023-09-06	20.050	20.450	19.650	20.100	20.100	58,578
2023-09-05	20.100	20.100	19.150	19.150	19.150	3,039
2023-09-04	20.000	20.000	20.000	20.000	20.000	38
2023-09-01	19.250	20.050	19.250	20.000	20.000	4,736
2023-08-31	20.100	20.100	19.200	19.200	19.200	3,004
2023-08-30	19.150	20.100	19.150	19.500	19.500	22,437
2023-08-29	20.100	20.100	20.100	20.100	20.100	10
2023-08-28	19.500	20.100	19.400	20.000	20.000	39,265
2023-08-25	19.700	20.100	19.400	20.000	20.000	24,976
2023-08-24	20.100	20.150	19.600	20.150	20.150	15,348
2023-08-23	20.100	20.200	19.600	20.100	20.100	21,290
2023-08-22	20.100	20.100	19.800	20.100	20.100	15,370
2023-08-21	19.900	20.100	19.800	20.000	20.000	15,953
2023-08-18	19.800	20.400	19.400	19.900	19.900	67,260
2023-08-17	20.000	20.400	20.000	20.350	20.350	10,481
2023-08-16	19.600	20.400	19.600	20.250	20.250	1,481
2023-08-15	19.850	20.500	19.850	20.400	20.400	17,943
2023-08-14	20.100	20.950	19.900	20.350	20.350	81,887
2023-08-11	20.150	21.000	20.150	20.750	20.750	28,064
2023-08-10	21.600	22.250	18.800	21.050	21.050	265,185
2023-08-09	21.700	22.300	21.500	22.200	22.200	20,369
2023-08-08	22.000	22.500	21.850	21.850	21.850	19,272

← NewerPage 13 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.