Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.700	21.550	18.950	19.950	19.950	234,638
2022-05-13	19.900	19.900	19.900	19.900	19.900	0
2022-05-12	20.100	20.150	19.750	19.900	19.900	32,014
2022-05-11	19.950	20.250	19.650	19.800	19.800	23,109
2022-05-10	20.400	20.600	19.700	19.850	19.850	128,822
2022-05-09	20.600	20.600	20.050	20.550	20.550	5,838
2022-05-06	20.500	20.600	19.950	20.600	20.600	33,079
2022-05-05	21.100	21.100	20.300	20.550	20.550	105,838
2022-05-04	20.200	21.050	20.200	21.000	21.000	143,037
2022-05-03	20.200	20.200	19.900	20.150	20.150	14,014
2022-04-29	19.550	20.100	19.550	20.050	20.050	46,116
2022-04-28	19.650	19.900	19.600	19.850	19.850	37,106
2022-04-27	21.100	21.100	19.000	20.050	20.050	182,637
2022-04-26	21.250	21.250	20.550	20.900	20.900	108,149
2022-04-25	20.800	21.750	20.750	21.000	21.000	160,901
2022-04-22	21.200	21.450	20.850	21.300	21.300	153,261
2022-04-21	21.100	21.200	20.900	21.050	21.050	52,078
2022-04-20	21.200	21.200	20.650	20.850	20.850	75,205
2022-04-19	21.250	21.250	20.600	21.200	21.200	46,104
2022-04-18	20.700	21.300	20.450	21.100	21.100	27,800
2022-04-15	21.050	21.400	21.050	21.250	21.250	95,560
2022-04-14	20.200	22.300	20.100	20.800	20.800	76,201
2022-04-13	20.100	20.200	19.950	20.200	20.200	60,969
2022-04-12	19.950	19.950	19.700	19.800	19.800	41,589
2022-04-11	19.600	19.750	19.500	19.700	19.700	57,581
2022-04-08	20.000	20.000	19.500	19.900	19.900	23,014
2022-04-07	19.950	20.000	19.400	19.900	19.900	24,784
2022-04-06	19.350	19.950	19.350	19.950	19.950	94,954
2022-04-01	20.000	20.000	19.600	19.900	19.900	58,360
2022-03-31	20.100	20.400	19.400	19.500	19.500	126,050
2022-03-30	20.100	20.100	19.750	20.000	20.000	63,510
2022-03-29	20.200	20.200	20.000	20.000	20.000	10,001
2022-03-28	20.900	20.900	19.700	19.900	19.900	172,202
2022-03-25	21.100	21.100	20.450	20.450	20.450	23,001
2022-03-24	21.000	21.000	20.700	20.850	20.850	15,298
2022-03-23	21.100	21.100	20.700	20.800	20.800	20,010
2022-03-22	20.850	21.000	20.800	20.950	20.950	30,000
2022-03-21	21.100	21.600	20.250	21.000	21.000	169,918
2022-03-18	20.000	20.250	19.850	20.150	20.150	87,001
2022-03-17	19.900	19.900	19.150	19.800	19.800	197,210
2022-03-16	20.100	20.100	19.850	20.000	20.000	111,460
2022-03-15	20.550	20.550	19.500	20.000	20.000	132,850
2022-03-14	20.750	20.950	20.500	20.700	20.700	109,950
2022-03-11	21.000	21.100	20.400	20.500	20.500	215,510
2022-03-10	20.800	21.300	20.600	20.850	20.850	124,124
2022-03-09	20.900	20.900	20.200	20.500	20.500	141,902
2022-03-08	22.900	22.900	19.450	20.850	20.850	639,257
2022-03-07	21.600	24.900	21.150	23.000	23.000	1,292,695
2022-03-04	20.800	21.500	20.800	21.500	21.500	749,629
2022-03-03	20.300	21.100	20.000	20.750	20.750	485,230
2022-03-02	20.200	20.400	19.900	20.050	20.050	128,337
2022-03-01	20.200	20.250	19.600	20.200	20.200	208,095
2022-02-25	19.550	20.100	19.500	20.100	20.100	310,973
2022-02-24	19.400	19.550	19.050	19.500	19.500	262,016
2022-02-23	19.300	19.400	19.000	19.350	19.350	20,054
2022-02-22	19.300	19.350	18.850	19.350	19.350	93,187
2022-02-21	19.300	19.400	19.050	19.300	19.300	81,343
2022-02-18	19.300	19.300	19.000	19.200	19.200	21,732
2022-02-17	19.300	19.300	18.950	19.250	19.250	48,408
2022-02-16	19.250	19.250	19.000	19.150	19.150	140,156

← NewerPage 19 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.