Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.100	20.100	19.700	20.050	20.050	71,535
2022-11-02	19.900	20.000	19.900	19.900	19.900	21,600
2022-11-01	19.900	20.000	19.600	19.950	19.950	10,007
2022-10-31	20.200	20.400	19.700	19.900	19.900	51,821
2022-10-28	20.400	20.450	20.200	20.200	20.200	9
2022-10-27	20.150	20.400	20.000	20.300	20.300	21,216
2022-10-26	21.000	21.000	19.750	20.150	20.150	89,373
2022-10-25	21.100	21.100	20.400	20.400	20.400	17,018
2022-10-24	21.350	21.350	20.500	20.950	20.950	27,259
2022-10-21	21.200	21.300	20.700	20.950	20.950	32,037
2022-10-20	21.300	21.300	20.700	20.900	20.900	26,249
2022-10-19	21.700	22.050	20.900	21.250	21.250	74,471
2022-10-18	21.750	23.000	21.700	21.850	21.850	121,483
2022-10-17	21.000	21.050	20.250	20.800	20.800	84,513
2022-10-14	21.100	21.150	20.300	21.050	21.050	34,016
2022-10-13	21.150	21.150	20.500	21.000	21.000	131,056
2022-10-12	21.000	21.700	20.500	21.050	21.050	101,011
2022-10-11	20.900	21.000	20.700	20.700	20.700	90,500
2022-10-07	21.250	21.250	20.800	21.100	21.100	39,533
2022-10-06	21.250	21.250	20.750	21.100	21.100	42,003
2022-10-05	21.300	21.550	21.050	21.050	21.050	116,109
2022-10-04	20.950	21.200	20.850	21.000	21.000	45,837
2022-10-03	20.800	20.900	20.600	20.700	20.700	21,000
2022-09-30	20.950	21.000	20.700	21.000	21.000	67,008
2022-09-29	21.500	22.400	21.100	21.550	21.550	111,218
2022-09-28	23.400	23.400	21.700	21.800	21.800	155,252
2022-09-27	23.950	24.100	22.050	23.250	23.250	498,099
2022-09-26	21.850	25.150	21.850	22.700	22.700	254,387
2022-09-23	21.750	22.300	21.500	21.750	21.750	133,610
2022-09-22	21.000	21.000	21.000	21.000	21.000	0
2022-09-21	21.000	21.000	21.000	21.000	21.000	0
2022-09-20	21.000	21.000	21.000	21.000	21.000	0
2022-09-19	21.000	21.000	21.000	21.000	21.000	0
2022-09-16	21.450	21.450	20.400	21.000	21.000	60,024
2022-09-15	22.550	22.550	21.500	21.500	21.500	81,916
2022-09-14	22.500	22.550	21.900	22.250	22.250	16,810
2022-09-13	22.550	23.000	21.900	22.200	22.200	58,129
2022-09-12	22.600	23.000	22.350	22.450	22.450	151,018
2022-09-08	22.400	22.700	22.000	22.400	22.400	262,727
2022-09-07	22.300	22.450	21.750	21.900	21.900	190,801
2022-09-06	21.900	22.300	21.700	22.100	22.100	213,983
2022-09-05	21.500	21.600	21.000	21.400	21.400	68,400
2022-09-02	22.000	22.000	20.900	21.450	21.450	62,678
2022-09-01	22.250	22.250	21.350	21.950	21.950	22,542
2022-08-31	21.900	22.350	21.900	22.100	22.100	85,223
2022-08-30	21.650	22.200	21.300	22.200	22.200	126,325
2022-08-29	21.250	22.050	21.250	21.650	21.650	122,784
2022-08-26	21.200	22.200	21.200	21.800	21.800	207,589
2022-08-25	20.550	21.600	20.500	21.500	21.500	172,000
2022-08-24	20.400	20.600	20.250	20.350	20.350	51,654
2022-08-23	20.300	20.400	20.100	20.400	20.400	67,657
2022-08-22	20.300	20.350	19.900	20.350	20.350	4,178
2022-08-19	20.250	20.350	20.000	20.300	20.300	19,132
2022-08-18	20.400	20.400	19.800	20.150	20.150	131,569
2022-08-17	19.800	20.350	19.800	20.300	20.300	50,479
2022-08-16	19.750	20.300	19.750	20.150	20.150	18,140
2022-08-15	20.200	20.200	19.700	19.950	19.950	32,447
2022-08-12	20.200	20.200	19.900	20.100	20.100	32,235
2022-08-11	20.000	20.100	20.000	20.100	20.100	47,187
2022-08-10	19.700	20.000	19.700	20.000	20.000	39,348

← NewerPage 17 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.