Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	20.100	20.100	19.300	20.000	20.000	108,104
2022-08-08	20.200	20.200	19.850	20.100	20.100	11,306
2022-08-05	20.250	20.250	20.000	20.200	20.200	13,357
2022-08-04	20.250	20.250	19.800	20.100	20.100	25,299
2022-08-03	20.500	20.500	20.000	20.300	20.300	20,753
2022-08-02	20.600	20.600	19.900	20.350	20.350	32,645
2022-08-01	20.300	20.550	20.200	20.550	20.550	64,012
2022-07-29	20.000	20.200	19.950	20.200	20.200	75,722
2022-07-28	20.050	20.100	19.550	20.000	20.000	91,665
2022-07-27	20.000	20.100	19.700	20.100	20.100	45,010
2022-07-26	20.600	20.600	19.650	20.000	20.000	61,103
2022-07-25	19.600	20.900	19.600	20.600	20.600	143,205
2022-07-22	19.700	19.700	19.000	19.100	19.100	116,497
2022-07-21	19.600	19.600	19.600	19.600	19.600	9
2022-07-20	19.000	19.700	19.000	19.500	19.500	51,337
2022-07-19	19.500	19.650	18.900	19.150	19.150	23,070
2022-07-18	19.850	19.850	18.900	19.350	19.350	131,789
2022-07-15	19.800	19.800	19.050	19.300	19.300	39,265
2022-07-14	19.650	19.750	19.650	19.700	19.700	21
2022-07-13	19.800	19.900	19.400	19.500	19.500	149,042
2022-07-12	20.000	20.000	19.400	19.800	19.800	52,021
2022-07-11	19.850	19.850	19.200	19.500	19.500	66,265
2022-07-08	19.100	20.000	19.100	19.750	19.750	73,763
2022-07-07	17.850	18.800	17.850	18.800	18.800	25,540
2022-07-06	19.550	19.550	18.400	18.400	18.400	55,705
2022-07-05	19.500	19.500	18.550	19.050	19.050	87,524
2022-07-04	19.500	19.500	18.750	19.500	19.500	2,002
2022-07-01	19.600	19.600	18.800	19.000	19.000	20,214
2022-06-30	19.550	19.550	18.850	19.550	19.550	91,407
2022-06-29	19.650	19.650	19.150	19.550	19.550	19,125
2022-06-28	19.500	19.700	19.200	19.400	19.400	41,094
2022-06-27	19.400	19.500	19.000	19.500	19.500	21,724
2022-06-24	19.500	19.500	19.300	19.300	19.300	67
2022-06-23	19.000	19.500	18.600	19.500	19.500	3,176
2022-06-22	19.500	19.500	18.800	19.000	19.000	52,256
2022-06-21	19.400	19.400	19.350	19.400	19.400	1,816
2022-06-20	18.600	19.300	18.600	19.000	19.000	21,863
2022-06-17	19.300	19.350	18.800	19.300	19.300	47,622
2022-06-16	19.200	19.500	19.000	19.300	19.300	61,677
2022-06-15	19.600	19.600	18.850	19.150	19.150	104,927
2022-06-14	19.000	19.600	18.800	18.800	18.800	29,830
2022-06-13	19.000	19.850	19.000	19.600	19.600	13,382
2022-06-10	19.100	20.000	19.100	19.550	19.550	90,056
2022-06-09	19.700	20.000	19.500	19.950	19.950	15,126
2022-06-08	20.100	20.100	19.500	19.700	19.700	72,124
2022-06-07	20.100	20.150	19.550	20.100	20.100	58,131
2022-06-06	20.000	20.200	19.700	19.950	19.950	18,459
2022-06-02	20.050	20.100	19.500	20.000	20.000	7,015
2022-06-01	20.000	20.050	19.800	20.050	20.050	5,007
2022-05-31	19.700	20.000	19.600	20.000	20.000	22,320
2022-05-30	19.900	19.900	19.450	19.700	19.700	4,673
2022-05-27	19.700	20.000	19.300	19.850	19.850	15,719
2022-05-26	19.900	19.900	19.350	19.350	19.350	53,667
2022-05-25	19.900	19.900	19.400	19.800	19.800	6,099
2022-05-24	19.800	19.850	19.400	19.400	19.400	15,412
2022-05-23	19.950	19.950	19.250	19.750	19.750	14,049
2022-05-20	19.950	19.950	19.950	19.950	19.950	1,001
2022-05-19	20.000	20.000	19.350	19.650	19.650	65,434
2022-05-18	20.000	20.000	19.550	20.000	20.000	28,062
2022-05-17	20.000	20.000	19.500	19.700	19.700	62,692

← NewerPage 18 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.