Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21.000	22.100	20.600	21.550	21.550	208,000
2023-02-07	20.650	21.300	20.500	20.900	20.900	100,134
2023-02-06	20.700	20.950	20.100	20.650	20.650	40,171
2023-02-03	21.000	21.000	20.000	20.500	20.500	121,412
2023-02-02	21.000	21.000	20.400	20.850	20.850	38,780
2023-02-01	21.050	21.100	20.500	20.950	20.950	8,629
2023-01-31	20.900	21.450	20.450	21.000	21.000	20,043
2023-01-30	20.700	20.800	20.400	20.800	20.800	36,007
2023-01-17	20.800	20.800	19.900	20.700	20.700	120,674
2023-01-16	20.600	20.950	20.600	20.800	20.800	16,007
2023-01-13	20.700	20.700	20.050	20.450	20.450	5,092
2023-01-12	20.900	20.900	20.000	20.600	20.600	170,114
2023-01-11	21.000	21.000	20.550	20.550	20.550	12,394
2023-01-10	21.050	21.050	20.650	21.050	21.050	30,225
2023-01-09	21.100	21.100	20.500	20.950	20.950	43,210
2023-01-06	20.800	21.100	20.600	20.900	20.900	124,024
2023-01-05	20.400	20.750	20.400	20.500	20.500	29,207
2023-01-04	20.900	20.950	20.000	20.750	20.750	22,076
2023-01-03	20.900	21.000	20.400	20.800	20.800	12,008
2022-12-30	21.000	21.000	20.400	20.850	20.850	50,030
2022-12-29	20.000	20.750	20.000	20.750	20.750	19,935
2022-12-28	21.300	21.400	20.050	20.400	20.400	64,266
2022-12-27	21.150	22.100	20.950	21.000	21.000	209,465
2022-12-26	20.500	20.500	20.000	20.300	20.300	73,844
2022-12-23	20.400	20.400	19.700	20.300	20.300	18,013
2022-12-22	20.300	20.400	19.700	20.350	20.350	6,005
2022-12-21	20.450	20.450	19.800	20.200	20.200	51,124
2022-12-20	20.800	20.900	20.050	20.300	20.300	13,018
2022-12-19	20.700	21.000	20.300	20.550	20.550	43,522
2022-12-16	20.600	20.600	20.200	20.550	20.550	7,003
2022-12-15	21.000	21.050	20.300	20.500	20.500	21,016
2022-12-14	20.900	20.950	20.900	20.950	20.950	3,002
2022-12-13	20.000	21.100	20.000	20.750	20.750	91,453
2022-12-12	20.250	20.250	19.650	19.850	19.850	143,768
2022-12-09	20.600	21.000	20.000	20.450	20.450	90,056
2022-12-08	20.250	21.000	20.200	20.600	20.600	80,621
2022-12-07	20.300	20.700	20.200	20.700	20.700	64,103
2022-12-06	20.650	20.650	19.950	20.100	20.100	69,839
2022-12-05	20.650	20.700	20.000	20.500	20.500	40,109
2022-12-02	20.400	20.450	20.000	20.350	20.350	26,620
2022-12-01	20.500	20.500	19.700	20.400	20.400	23,508
2022-11-30	20.050	20.450	19.900	20.450	20.450	15,004
2022-11-29	20.000	20.050	20.000	20.000	20.000	2,001
2022-11-28	20.000	20.050	19.800	20.000	20.000	18,002
2022-11-25	20.050	20.150	19.900	20.000	20.000	40,403
2022-11-24	20.400	20.400	20.050	20.200	20.200	30,009
2022-11-23	20.400	20.400	19.900	20.300	20.300	32,358
2022-11-22	20.000	20.800	19.750	20.350	20.350	55,261
2022-11-21	20.000	20.000	19.400	19.950	19.950	70,502
2022-11-18	19.400	20.200	19.400	19.950	19.950	29,016
2022-11-17	19.100	21.000	19.100	20.150	20.150	79,833
2022-11-16	19.150	19.150	19.000	19.000	19.000	5,119
2022-11-15	19.300	19.300	18.800	19.100	19.100	78,226
2022-11-14	19.400	19.400	19.100	19.250	19.250	31,251
2022-11-11	19.700	19.700	19.200	19.350	19.350	60,852
2022-11-10	19.500	19.650	19.150	19.650	19.650	18,754
2022-11-09	19.500	19.500	19.500	19.500	19.500	0
2022-11-08	19.400	19.950	19.350	19.500	19.500	86,566
2022-11-07	20.000	20.000	19.500	19.800	19.800	129,133
2022-11-04	20.050	20.050	19.750	19.950	19.950	29,165

← NewerPage 16 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.