Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.000	22.500	21.850	21.850	21.850	19,272
2023-08-07	21.750	22.300	21.700	22.200	22.200	28,050
2023-08-04	21.700	22.400	21.700	22.250	22.250	32,334
2023-08-02	22.100	22.550	22.000	22.000	22.000	90,182
2023-08-01	21.900	22.600	21.900	22.450	22.450	13,417
2023-07-31	22.100	22.550	22.000	22.050	22.050	8,965
2023-07-28	22.100	22.900	21.950	22.650	22.650	26,631
2023-07-27	22.200	23.050	22.050	22.550	22.550	99,281
2023-07-26	23.000	23.200	22.200	22.300	22.300	33,197
2023-07-25	22.350	23.750	22.100	22.650	22.650	29,645
2023-07-24	23.250	23.250	22.600	22.600	22.600	10,447
2023-07-21	22.900	23.600	22.750	23.300	23.300	52,182
2023-07-20	23.850	23.850	22.900	22.900	22.900	23,999
2023-07-19	22.900	24.000	22.900	22.950	22.950	6,820
2023-07-18	22.900	23.800	22.900	23.000	23.000	6,013
2023-07-17	22.800	23.800	22.800	23.100	23.100	41,119
2023-07-14	22.900	23.600	22.700	22.800	22.800	31,589
2023-07-13	22.800	23.850	22.800	22.900	22.900	61,444
2023-07-12	22.800	23.600	22.700	22.900	22.900	49,201
2023-07-11	24.150	24.150	22.350	22.900	22.900	63,170
2023-07-10	23.450	23.850	23.250	23.300	23.300	71,682
2023-07-07	23.100	23.600	22.200	22.750	22.750	111,327
2023-07-06	24.400	24.400	23.000	23.100	23.100	170,822
2023-07-05	24.550	24.950	23.800	23.950	23.950	253,276
2023-07-04	24.550	25.100	24.100	24.550	24.550	367,342
2023-07-03	25.050	25.100	24.550	24.850	24.850	39,631
2023-06-30	24.850	25.200	24.550	25.000	25.000	121,658
2023-06-29	25.250	25.450	24.850	24.900	24.900	99,182
2023-06-28	25.050	25.300	24.850	24.950	24.950	244,031
2023-06-27	25.100	25.200	23.750	24.750	24.750	225,099
2023-06-26	25.100	25.450	24.800	25.100	25.100	191,452
2023-06-21	24.400	25.100	24.300	24.950	24.950	344,058
2023-06-20	24.250	25.000	24.250	24.550	24.550	341,483
2023-06-19	24.100	24.200	23.800	24.100	24.100	222,503
2023-06-16	23.900	24.400	23.900	24.100	24.100	210,392
2023-06-15	23.100	24.200	23.100	23.800	23.800	206,838
2023-06-14	23.100	23.700	22.900	23.600	23.600	239,852
2023-06-13	22.700	23.100	22.550	23.000	23.000	52,166
2023-06-12	22.750	22.900	22.250	22.650	22.650	64,063
2023-06-09	22.500	23.150	22.100	22.750	22.750	70,107
2023-06-08	22.450	22.450	22.200	22.450	22.450	49,268
2023-06-07	22.250	22.300	22.000	22.250	22.250	52,105
2023-06-06	22.300	22.300	22.000	22.100	22.100	12,020
2023-06-05	21.900	22.650	21.800	22.250	22.250	108,529
2023-06-02	21.950	21.950	21.500	21.950	21.950	37,534
2023-06-01	21.700	21.950	21.700	21.900	21.900	44,293
2023-05-31	21.750	21.950	21.300	21.850	21.850	28,008
2023-05-30	21.950	21.950	21.550	21.800	21.800	24,118
2023-05-29	21.600	21.800	21.200	21.750	21.750	77,711
2023-05-26	21.750	21.750	21.250	21.550	21.550	39,118
2023-05-25	21.650	21.650	21.200	21.650	21.650	6,120
2023-05-24	21.400	21.650	21.300	21.650	21.650	11,367
2023-05-23	21.700	21.750	21.400	21.700	21.700	35,822
2023-05-22	21.900	21.900	21.200	21.700	21.700	28,029
2023-05-19	21.900	21.900	21.400	21.700	21.700	99,112
2023-05-18	21.100	22.100	21.100	21.850	21.850	113,877
2023-05-17	21.600	21.600	21.250	21.400	21.400	7,002
2023-05-16	21.600	21.750	21.250	21.700	21.700	19,132
2023-05-15	21.650	21.650	21.200	21.500	21.500	10,426
2023-05-12	21.600	21.650	21.600	21.600	21.600	3

← NewerPage 14 of 21 · 1,217 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.