Orient Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 26.300 | 26.400 | 26.150 | 26.200 | 26.200 | 176,158 |
| 2026-07-21 | 26.650 | 26.750 | 26.300 | 26.400 | 26.400 | 159,057 |
| 2026-07-20 | 27.100 | 27.500 | 26.650 | 26.650 | 26.650 | 144,043 |
| 2026-07-17 | 26.550 | 26.950 | 26.050 | 26.850 | 26.850 | 344,000 |
| 2026-07-16 | 26.550 | 26.900 | 26.150 | 26.150 | 26.150 | 234,000 |
| 2026-07-15 | 26.400 | 26.850 | 26.250 | 26.650 | 26.650 | 100,000 |
| 2026-07-14 | 26.750 | 26.850 | 25.600 | 26.050 | 26.050 | 195,020 |
| 2026-07-13 | 27.650 | 27.800 | 26.900 | 26.950 | 26.950 | 209,000 |
| 2026-07-10 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 0 |
| 2026-07-09 | 27.900 | 27.900 | 27.150 | 27.250 | 27.250 | 459,000 |
| 2026-07-08 | 27.400 | 27.400 | 26.500 | 27.200 | 27.200 | 405,000 |
| 2026-07-07 | 26.100 | 27.950 | 26.050 | 27.200 | 27.200 | 1,157,036 |
| 2026-07-06 | 25.500 | 26.250 | 25.500 | 25.900 | 25.900 | 276,000 |
| 2026-07-03 | 25.200 | 25.700 | 25.200 | 25.400 | 25.400 | 112,000 |
| 2026-07-02 | 25.400 | 25.400 | 25.100 | 25.300 | 25.300 | 84,200 |
| 2026-07-01 | 26.300 | 26.400 | 25.200 | 25.300 | 25.300 | 169,000 |
| 2026-06-30 | 25.500 | 26.150 | 25.500 | 26.050 | 26.050 | 301,000 |
| 2026-06-29 | 24.950 | 25.550 | 24.950 | 25.250 | 25.250 | 118,000 |
| 2026-06-26 | 25.650 | 25.650 | 24.950 | 24.950 | 24.950 | 184,000 |
| 2026-06-25 | 25.000 | 25.950 | 25.000 | 25.650 | 25.650 | 438,000 |
| 2026-06-24 | 24.350 | 24.950 | 24.350 | 24.900 | 24.900 | 263,000 |
| 2026-06-23 | 24.700 | 24.950 | 24.500 | 24.800 | 24.800 | 156,000 |
| 2026-06-22 | 25.000 | 25.000 | 24.350 | 24.350 | 24.350 | 295,020 |
| 2026-06-18 | 24.900 | 25.000 | 24.700 | 25.000 | 25.000 | 161,000 |
| 2026-06-17 | 25.200 | 25.350 | 24.750 | 24.900 | 24.900 | 128,000 |
| 2026-06-16 | 26.000 | 26.000 | 25.200 | 25.200 | 25.200 | 266,000 |
| 2026-06-15 | 26.450 | 26.800 | 25.800 | 25.800 | 25.800 | 615,000 |
| 2026-06-12 | 26.550 | 26.600 | 25.600 | 25.800 | 25.800 | 636,150 |
| 2026-06-11 | 25.550 | 27.850 | 25.400 | 26.600 | 26.600 | 2,744,010 |
| 2026-06-10 | 25.600 | 25.600 | 25.000 | 25.600 | 25.600 | 3,553,000 |
| 2026-06-09 | 23.500 | 23.550 | 23.100 | 23.300 | 23.300 | 223,000 |
| 2026-06-08 | 22.400 | 23.800 | 22.400 | 23.300 | 23.300 | 302,000 |
| 2026-06-05 | 23.850 | 23.950 | 23.550 | 23.650 | 23.650 | 148,000 |
| 2026-06-04 | 23.450 | 23.900 | 23.400 | 23.850 | 23.850 | 137,000 |
| 2026-06-03 | 23.350 | 23.950 | 23.300 | 23.450 | 23.450 | 139,000 |
| 2026-06-02 | 23.500 | 23.500 | 23.150 | 23.400 | 23.400 | 229,000 |
| 2026-06-01 | 24.100 | 24.100 | 23.150 | 23.500 | 23.500 | 343,000 |
| 2026-05-29 | 23.400 | 24.400 | 23.250 | 24.400 | 24.400 | 369,075 |
| 2026-05-28 | 23.600 | 23.800 | 23.200 | 23.300 | 23.300 | 816,100 |
| 2026-05-27 | 23.900 | 24.000 | 23.450 | 23.550 | 23.550 | 394,000 |
| 2026-05-26 | 23.700 | 24.050 | 23.600 | 23.750 | 23.750 | 183,000 |
| 2026-05-25 | 24.100 | 24.100 | 23.650 | 23.700 | 23.700 | 334,000 |
| 2026-05-22 | 24.400 | 24.400 | 23.900 | 24.350 | 24.350 | 217,000 |
| 2026-05-21 | 25.100 | 25.150 | 23.450 | 24.400 | 24.400 | 1,332,050 |
| 2026-05-20 | 25.000 | 25.400 | 24.900 | 25.100 | 25.100 | 51,000 |
| 2026-05-19 | 25.600 | 25.600 | 24.950 | 25.000 | 25.000 | 339,040 |
| 2026-05-18 | 25.400 | 26.150 | 25.100 | 25.600 | 25.600 | 222,000 |
| 2026-05-15 | 26.200 | 26.400 | 25.650 | 25.700 | 25.700 | 230,001 |
| 2026-05-14 | 26.500 | 26.700 | 25.950 | 26.250 | 26.250 | 326,000 |
| 2026-05-13 | 26.200 | 26.950 | 26.100 | 26.700 | 26.700 | 443,000 |
| 2026-05-12 | 26.550 | 27.000 | 26.150 | 26.200 | 26.200 | 228,000 |
| 2026-05-11 | 26.100 | 27.300 | 26.100 | 26.700 | 26.700 | 463,000 |
| 2026-05-08 | 26.600 | 26.600 | 26.000 | 26.050 | 26.050 | 281,000 |
| 2026-05-07 | 25.950 | 26.600 | 25.950 | 26.300 | 26.300 | 124,000 |
| 2026-05-06 | 26.350 | 26.700 | 25.900 | 25.900 | 25.900 | 358,000 |
| 2026-05-05 | 26.200 | 26.450 | 25.850 | 26.350 | 26.350 | 153,000 |
| 2026-05-04 | 26.000 | 26.700 | 25.850 | 26.000 | 26.000 | 204,000 |
| 2026-04-30 | 26.500 | 26.750 | 25.800 | 25.800 | 25.800 | 209,000 |
| 2026-04-29 | 26.300 | 26.600 | 26.000 | 26.500 | 26.500 | 133,000 |
| 2026-04-28 | 25.900 | 26.500 | 25.900 | 26.350 | 26.350 | 129,000 |
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.