Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.750	21.750	21.150	21.600	21.600	13,183
2023-05-10	21.200	21.700	21.000	21.700	21.700	74,036
2023-05-09	21.200	21.500	21.000	21.100	21.100	18,026
2023-05-08	22.300	22.800	20.900	21.100	21.100	383,325
2023-05-05	21.600	22.300	21.100	22.300	22.300	80,075
2023-05-04	21.450	21.700	20.900	21.550	21.550	114,142
2023-05-03	21.900	22.200	20.900	21.450	21.450	89,728
2023-05-02	23.050	23.100	20.150	21.700	21.700	105,275
2023-04-28	22.550	23.000	22.150	23.000	23.000	1,303
2023-04-27	22.400	22.550	22.000	22.550	22.550	49,082
2023-04-26	22.850	22.850	22.050	22.600	22.600	20,136
2023-04-25	23.100	23.100	22.150	22.800	22.800	20,096
2023-04-24	22.300	23.250	21.650	22.350	22.350	32,690
2023-04-21	23.150	23.150	22.000	22.400	22.400	119,216
2023-04-20	22.900	23.000	22.450	23.000	23.000	28,075
2023-04-19	23.150	23.300	21.900	22.900	22.900	134,409
2023-04-18	23.300	23.450	22.800	23.000	23.000	24,028
2023-04-17	23.800	23.850	22.700	23.200	23.200	219,691
2023-04-14	23.800	24.000	23.400	23.650	23.650	17,215
2023-04-13	24.200	24.200	23.300	23.800	23.800	91,495
2023-04-12	24.000	24.000	23.300	23.650	23.650	19,729
2023-04-11	23.700	23.700	23.100	23.650	23.650	83,276
2023-04-10	23.650	23.650	23.050	23.500	23.500	30,023
2023-04-07	23.450	23.650	23.100	23.550	23.550	39,396
2023-04-06	23.500	23.600	23.000	23.450	23.450	64,336
2023-03-31	23.300	23.350	22.950	23.300	23.300	59,840
2023-03-30	23.300	23.300	22.950	23.200	23.200	26,006
2023-03-29	23.400	23.500	22.900	23.250	23.250	46,079
2023-03-28	23.300	23.300	22.900	22.950	22.950	27,594
2023-03-27	23.300	23.350	22.950	23.050	23.050	50,206
2023-03-24	23.600	23.600	22.900	23.250	23.250	86,985
2023-03-23	23.700	23.700	23.000	23.500	23.500	8,075
2023-03-22	24.000	24.000	23.000	23.600	23.600	47,262
2023-03-21	23.200	24.000	22.900	23.350	23.350	42,135
2023-03-20	23.150	23.150	22.900	23.150	23.150	4,006
2023-03-17	22.950	23.100	22.850	23.100	23.100	120,893
2023-03-16	23.100	23.400	22.900	23.100	23.100	46,977
2023-03-15	22.950	23.050	22.950	22.950	22.950	17,200
2023-03-14	23.350	23.350	22.800	23.100	23.100	26,706
2023-03-13	23.500	23.700	22.600	23.350	23.350	44,817
2023-03-10	22.850	23.700	22.600	23.150	23.150	173,197
2023-03-09	23.500	23.500	22.500	23.050	23.050	89,986
2023-03-08	23.800	23.800	23.050	23.250	23.250	55,215
2023-03-07	23.500	23.500	22.900	23.400	23.400	85,547
2023-03-06	23.600	23.600	22.900	23.450	23.450	113,228
2023-03-03	23.350	23.600	23.000	23.300	23.300	89,616
2023-03-02	22.900	23.300	22.550	23.050	23.050	109,498
2023-03-01	23.500	23.600	22.800	23.300	23.300	95,971
2023-02-24	23.850	23.850	22.900	23.150	23.150	62,308
2023-02-23	23.050	23.900	22.500	23.450	23.450	125,814
2023-02-22	23.500	23.700	22.000	22.950	22.950	547,221
2023-02-21	24.600	25.250	23.500	23.600	23.600	556,959
2023-02-20	24.000	24.700	23.750	24.550	24.550	590,263
2023-02-17	23.800	24.300	23.000	23.700	23.700	205,801
2023-02-16	23.600	24.300	23.000	24.000	24.000	448,682
2023-02-15	22.800	23.350	22.200	23.300	23.300	216,666
2023-02-14	23.600	23.650	21.800	22.450	22.450	180,578
2023-02-13	21.900	24.700	21.700	23.700	23.700	430,341
2023-02-10	22.200	22.200	21.500	21.600	21.600	146,395
2023-02-09	21.600	22.100	21.300	22.050	22.050	295,561

← NewerPage 15 of 21 · 1,221 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.