Orient Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 26.050 | 26.650 | 25.700 | 26.000 | 26.000 | 301,000 |
| 2026-04-24 | 25.600 | 26.050 | 25.500 | 26.050 | 26.050 | 169,000 |
| 2026-04-23 | 26.450 | 26.550 | 25.400 | 25.500 | 25.500 | 582,000 |
| 2026-04-22 | 26.750 | 27.200 | 26.350 | 26.450 | 26.450 | 387,000 |
| 2026-04-21 | 25.500 | 27.400 | 25.500 | 27.100 | 27.100 | 592,020 |
| 2026-04-20 | 25.850 | 26.000 | 25.300 | 25.350 | 25.350 | 361,500 |
| 2026-04-17 | 25.000 | 25.850 | 24.800 | 25.800 | 25.800 | 255,000 |
| 2026-04-16 | 25.600 | 25.600 | 25.000 | 25.100 | 25.100 | 358,000 |
| 2026-04-15 | 26.400 | 26.400 | 25.450 | 25.500 | 25.500 | 358,000 |
| 2026-04-14 | 25.450 | 26.450 | 25.450 | 25.950 | 25.950 | 226,000 |
| 2026-04-13 | 25.500 | 25.500 | 25.100 | 25.300 | 25.300 | 110,000 |
| 2026-04-10 | 25.350 | 25.650 | 25.350 | 25.400 | 25.400 | 116,000 |
| 2026-04-09 | 25.500 | 25.550 | 25.250 | 25.550 | 25.550 | 90,000 |
| 2026-04-08 | 25.900 | 26.100 | 25.400 | 25.500 | 25.500 | 74,000 |
| 2026-04-07 | 25.650 | 25.950 | 25.250 | 25.500 | 25.500 | 171,100 |
| 2026-04-02 | 26.550 | 26.550 | 25.050 | 25.800 | 25.800 | 106,200 |
| 2026-04-01 | 25.450 | 26.400 | 25.450 | 26.100 | 26.100 | 112,150 |
| 2026-03-31 | 25.700 | 25.750 | 25.100 | 25.300 | 25.300 | 166,000 |
| 2026-03-30 | 26.150 | 26.150 | 25.100 | 25.700 | 25.700 | 190,150 |
| 2026-03-27 | 25.750 | 26.500 | 25.700 | 26.250 | 26.250 | 224,015 |
| 2026-03-26 | 29.600 | 29.600 | 26.250 | 26.250 | 26.250 | 3,235,038 |
| 2026-03-25 | 26.450 | 26.950 | 26.450 | 26.950 | 26.950 | 440,000 |
| 2026-03-24 | 23.800 | 24.500 | 23.500 | 24.500 | 24.500 | 149,000 |
| 2026-03-23 | 23.650 | 24.100 | 23.650 | 23.700 | 23.700 | 118,500 |
| 2026-03-20 | 24.000 | 24.500 | 23.500 | 24.100 | 24.100 | 191,000 |
| 2026-03-19 | 24.450 | 24.700 | 24.100 | 24.300 | 24.300 | 113,028 |
| 2026-03-18 | 25.300 | 25.300 | 24.450 | 24.450 | 24.450 | 228,500 |
| 2026-03-17 | 25.800 | 25.800 | 25.200 | 25.400 | 25.400 | 107,000 |
| 2026-03-16 | 25.000 | 25.700 | 24.600 | 25.700 | 25.700 | 158,000 |
| 2026-03-13 | 25.600 | 25.600 | 24.400 | 24.950 | 24.950 | 165,000 |
| 2026-03-12 | 23.500 | 25.900 | 23.400 | 25.050 | 25.050 | 288,487 |
| 2026-03-11 | 23.500 | 23.950 | 23.500 | 23.550 | 23.550 | 139,000 |
| 2026-03-10 | 23.800 | 23.800 | 23.250 | 23.300 | 23.300 | 65,017 |
| 2026-03-09 | 24.150 | 24.150 | 23.100 | 23.300 | 23.300 | 203,000 |
| 2026-03-06 | 24.350 | 24.950 | 24.350 | 24.700 | 24.700 | 115,020 |
| 2026-03-05 | 24.500 | 24.600 | 24.100 | 24.350 | 24.350 | 129,000 |
| 2026-03-04 | 24.800 | 24.900 | 24.000 | 24.200 | 24.200 | 189,000 |
| 2026-03-03 | 25.550 | 25.550 | 24.800 | 24.800 | 24.800 | 259,000 |
| 2026-03-02 | 26.300 | 26.350 | 25.200 | 25.350 | 25.350 | 601,103 |
| 2026-02-26 | 26.200 | 26.300 | 26.000 | 26.100 | 26.100 | 144,000 |
| 2026-02-25 | 26.150 | 26.500 | 26.150 | 26.150 | 26.150 | 127,210 |
| 2026-02-24 | 26.800 | 26.800 | 26.150 | 26.400 | 26.400 | 124,012 |
| 2026-02-23 | 26.500 | 26.750 | 26.300 | 26.500 | 26.500 | 103,650 |
| 2026-02-11 | 26.600 | 26.750 | 26.500 | 26.700 | 26.700 | 61,000 |
| 2026-02-10 | 26.700 | 26.800 | 26.550 | 26.600 | 26.600 | 32,000 |
| 2026-02-09 | 26.600 | 27.000 | 26.500 | 26.700 | 26.700 | 88,000 |
| 2026-02-06 | 26.450 | 26.900 | 26.300 | 26.600 | 26.600 | 80,000 |
| 2026-02-05 | 26.550 | 27.000 | 26.450 | 26.450 | 26.450 | 97,000 |
| 2026-02-04 | 26.500 | 26.950 | 26.500 | 26.800 | 26.800 | 38,165 |
| 2026-02-03 | 26.800 | 27.300 | 26.400 | 26.900 | 26.900 | 129,801 |
| 2026-02-02 | 26.500 | 26.800 | 26.200 | 26.800 | 26.800 | 164,000 |
| 2026-01-30 | 26.900 | 27.000 | 26.500 | 26.500 | 26.500 | 136,060 |
| 2026-01-29 | 27.500 | 27.500 | 26.900 | 27.000 | 27.000 | 94,000 |
| 2026-01-28 | 27.500 | 28.000 | 27.200 | 27.200 | 27.200 | 202,000 |
| 2026-01-27 | 27.650 | 27.650 | 27.000 | 27.050 | 27.050 | 176,000 |
| 2026-01-26 | 28.200 | 28.200 | 27.250 | 27.300 | 27.300 | 238,200 |
| 2026-01-23 | 28.000 | 28.200 | 27.550 | 27.950 | 27.950 | 566,197 |
| 2026-01-22 | 26.600 | 27.100 | 26.600 | 26.800 | 26.800 | 86,167 |
| 2026-01-21 | 27.000 | 27.000 | 26.100 | 26.700 | 26.700 | 238,000 |
| 2026-01-20 | 27.050 | 27.050 | 26.900 | 27.000 | 27.000 | 96,300 |
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.