Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.300	19.300	18.900	19.200	19.200	49,368
2022-02-14	19.200	19.300	18.900	19.200	19.200	28,579
2022-02-11	19.300	19.300	18.950	19.050	19.050	58,928
2022-02-10	19.300	19.350	19.000	19.200	19.200	33,036
2022-02-09	19.300	19.300	19.000	19.250	19.250	94,599
2022-02-08	19.100	19.300	18.900	19.250	19.250	87,841
2022-02-07	19.100	19.150	18.650	19.100	19.100	146,050
2022-01-26	19.000	19.100	18.750	18.950	18.950	24,257
2022-01-25	19.100	19.100	18.650	19.050	19.050	56,226
2022-01-24	19.000	19.150	18.900	19.050	19.050	26,246
2022-01-21	19.300	19.300	18.800	18.950	18.950	44,455
2022-01-20	19.300	19.400	18.900	19.100	19.100	23,439
2022-01-19	19.500	19.500	18.900	19.300	19.300	45,437
2022-01-18	19.500	19.500	18.900	19.400	19.400	52,338
2022-01-17	19.500	19.500	18.750	19.450	19.450	13,022
2022-01-14	19.200	19.300	18.850	19.200	19.200	85,871
2022-01-13	19.000	19.400	19.000	19.250	19.250	116,816
2022-01-12	19.400	19.600	19.300	19.550	19.550	7,270
2022-01-11	19.800	19.850	19.200	19.400	19.400	191,416
2022-01-10	19.750	20.100	19.400	19.500	19.500	132,105
2022-01-07	18.800	20.600	18.800	19.300	19.300	572,823
2022-01-06	18.850	19.050	18.500	18.900	18.900	115,592
2022-01-05	18.800	18.950	18.550	18.800	18.800	79,181
2022-01-04	18.700	18.750	18.200	18.700	18.700	60,173
2022-01-03	18.450	18.650	18.200	18.400	18.400	23,011
2021-12-30	18.850	18.850	18.050	18.500	18.500	19,034
2021-12-29	18.750	18.750	18.100	18.200	18.200	40,502
2021-12-28	18.300	18.600	18.150	18.450	18.450	22,750
2021-12-27	18.300	18.700	18.150	18.250	18.250	50,100
2021-12-24	18.600	18.600	18.000	18.150	18.150	116,923
2021-12-23	18.600	18.600	18.150	18.400	18.400	39,169
2021-12-22	18.700	18.700	18.150	18.550	18.550	4,002
2021-12-21	18.800	18.800	18.050	18.400	18.400	175,861
2021-12-20	18.800	18.800	18.300	18.300	18.300	25,501
2021-12-17	18.700	18.700	17.950	18.650	18.650	50,881
2021-12-16	18.700	18.700	18.050	18.150	18.150	31,498
2021-12-15	18.550	19.100	18.050	18.550	18.550	94,316
2021-12-14	18.150	18.600	18.100	18.100	18.100	45,000
2021-12-13	18.500	18.700	18.300	18.500	18.500	213,020
2021-12-10	18.600	18.650	18.400	18.650	18.650	72,620
2021-12-09	18.700	18.700	18.400	18.600	18.600	68,365
2021-12-08	18.700	18.850	18.300	18.400	18.400	198,212
2021-12-07	18.450	18.850	18.350	18.700	18.700	260,255
2021-12-06	17.850	18.500	17.850	18.300	18.300	26,704
2021-12-03	18.200	18.350	17.900	18.350	18.350	69,398
2021-12-02	18.300	18.300	17.800	17.950	17.950	121,963
2021-12-01	18.000	18.300	17.650	18.300	18.300	111,703
2021-11-30	18.000	18.200	17.700	17.800	17.800	78,432
2021-11-29	17.600	18.250	17.500	18.200	18.200	108,704
2021-11-26	18.900	19.350	17.700	17.800	17.800	276,574
2021-11-25	17.050	19.000	17.050	18.800	18.800	706,899
2021-11-24	17.050	17.050	16.500	16.950	16.950	14,004
2021-11-23	17.050	17.050	16.500	17.000	17.000	53,176
2021-11-22	17.000	17.000	16.850	17.000	17.000	19,408
2021-11-19	16.400	16.800	16.300	16.600	16.600	81,518
2021-11-18	17.250	17.250	16.450	17.000	17.000	37,165
2021-11-17	17.100	17.100	16.600	17.000	17.000	37,901
2021-11-16	17.150	17.150	16.800	17.100	17.100	22,007
2021-11-15	17.050	17.250	16.650	17.100	17.100	29,268
2021-11-12	17.050	17.050	16.600	17.050	17.050	23,011

← NewerPage 20 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.