Orient Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 27.050 | 27.050 | 26.900 | 27.000 | 27.000 | 96,300 |
| 2026-01-19 | 27.200 | 27.200 | 26.900 | 27.050 | 27.050 | 173,050 |
| 2026-01-16 | 27.500 | 27.700 | 27.150 | 27.300 | 27.300 | 114,000 |
| 2026-01-15 | 27.900 | 28.050 | 27.100 | 27.300 | 27.300 | 210,000 |
| 2026-01-14 | 27.000 | 27.750 | 27.000 | 27.600 | 27.600 | 214,339 |
| 2026-01-13 | 27.400 | 27.600 | 27.050 | 27.100 | 27.100 | 207,041 |
| 2026-01-12 | 27.500 | 27.500 | 27.200 | 27.350 | 27.350 | 115,000 |
| 2026-01-09 | 27.600 | 27.700 | 27.100 | 27.500 | 27.500 | 387,460 |
| 2026-01-08 | 27.600 | 28.100 | 27.600 | 28.100 | 28.100 | 202,000 |
| 2026-01-07 | 27.200 | 27.850 | 27.200 | 27.750 | 27.750 | 249,000 |
| 2026-01-06 | 28.650 | 28.800 | 26.800 | 27.050 | 27.050 | 850,087 |
| 2026-01-05 | 26.650 | 28.350 | 26.650 | 28.000 | 28.000 | 741,000 |
| 2026-01-02 | 26.650 | 26.850 | 26.300 | 26.650 | 26.650 | 533,000 |
| 2025-12-31 | 25.000 | 26.150 | 25.000 | 26.150 | 26.150 | 459,547 |
| 2025-12-30 | 24.900 | 25.150 | 24.750 | 24.850 | 24.850 | 153,000 |
| 2025-12-29 | 25.000 | 25.200 | 24.900 | 25.000 | 25.000 | 76,000 |
| 2025-12-26 | 25.150 | 25.300 | 24.900 | 25.050 | 25.050 | 104,000 |
| 2025-12-24 | 25.550 | 25.550 | 24.800 | 25.100 | 25.100 | 166,000 |
| 2025-12-23 | 25.350 | 25.600 | 25.100 | 25.200 | 25.200 | 80,000 |
| 2025-12-22 | 25.450 | 25.600 | 25.400 | 25.600 | 25.600 | 180,000 |
| 2025-12-19 | 24.850 | 25.450 | 24.850 | 25.450 | 25.450 | 155,000 |
| 2025-12-18 | 25.250 | 25.250 | 24.850 | 24.850 | 24.850 | 52,000 |
| 2025-12-17 | 24.900 | 25.250 | 24.800 | 25.100 | 25.100 | 119,000 |
| 2025-12-16 | 24.800 | 25.100 | 24.550 | 25.000 | 25.000 | 114,000 |
| 2025-12-15 | 24.500 | 25.100 | 24.500 | 24.850 | 24.850 | 92,000 |
| 2025-12-12 | 24.750 | 24.750 | 24.500 | 24.550 | 24.550 | 86,000 |
| 2025-12-11 | 24.900 | 25.200 | 24.600 | 24.650 | 24.650 | 210,000 |
| 2025-12-10 | 24.850 | 26.000 | 24.850 | 25.100 | 25.100 | 289,205 |
| 2025-12-09 | 25.200 | 25.450 | 24.550 | 24.800 | 24.800 | 289,080 |
| 2025-12-08 | 24.350 | 24.450 | 24.000 | 24.200 | 24.200 | 61,501 |
| 2025-12-05 | 24.350 | 24.700 | 24.350 | 24.700 | 24.700 | 40,220 |
| 2025-12-04 | 24.550 | 24.950 | 24.300 | 24.300 | 24.300 | 103,001 |
| 2025-12-03 | 24.000 | 24.450 | 23.900 | 24.350 | 24.350 | 165,000 |
| 2025-12-02 | 23.800 | 24.000 | 23.600 | 23.900 | 23.900 | 57,000 |
| 2025-12-01 | 24.750 | 24.750 | 24.000 | 24.000 | 24.000 | 97,000 |
| 2025-11-28 | 24.500 | 24.700 | 24.350 | 24.600 | 24.600 | 64,000 |
| 2025-11-27 | 24.500 | 24.550 | 24.200 | 24.550 | 24.550 | 78,000 |
| 2025-11-26 | 24.600 | 24.700 | 24.300 | 24.450 | 24.450 | 164,000 |
| 2025-11-25 | 23.850 | 24.300 | 23.750 | 24.300 | 24.300 | 164,000 |
| 2025-11-24 | 23.700 | 23.950 | 23.100 | 23.850 | 23.850 | 179,100 |
| 2025-11-21 | 23.900 | 24.000 | 23.000 | 23.300 | 23.300 | 240,000 |
| 2025-11-20 | 23.900 | 23.900 | 23.700 | 23.900 | 23.900 | 105,210 |
| 2025-11-19 | 24.300 | 24.300 | 23.500 | 23.800 | 23.800 | 279,000 |
| 2025-11-18 | 24.000 | 24.000 | 23.200 | 23.600 | 23.600 | 136,000 |
| 2025-11-17 | 24.300 | 24.450 | 24.000 | 24.000 | 24.000 | 153,624 |
| 2025-11-14 | 24.650 | 24.850 | 24.450 | 24.500 | 24.500 | 203,000 |
| 2025-11-13 | 24.900 | 24.950 | 24.600 | 24.600 | 24.600 | 181,000 |
| 2025-11-12 | 25.000 | 25.550 | 24.900 | 25.000 | 25.000 | 202,000 |
| 2025-11-11 | 25.000 | 25.350 | 24.700 | 25.000 | 25.000 | 162,029 |
| 2025-11-10 | 26.200 | 26.200 | 24.800 | 24.900 | 24.900 | 190,000 |
| 2025-11-07 | 24.300 | 24.750 | 24.300 | 24.550 | 24.550 | 77,000 |
| 2025-11-06 | 25.000 | 25.000 | 24.350 | 24.800 | 24.800 | 118,000 |
| 2025-11-05 | 24.700 | 24.900 | 24.300 | 24.900 | 24.900 | 88,404 |
| 2025-11-04 | 25.400 | 25.700 | 24.700 | 24.700 | 24.700 | 226,120 |
| 2025-11-03 | 25.650 | 25.700 | 25.300 | 25.350 | 25.350 | 200,000 |
| 2025-10-31 | 25.750 | 26.000 | 25.650 | 25.650 | 25.650 | 102,000 |
| 2025-10-30 | 26.000 | 26.500 | 25.650 | 25.750 | 25.750 | 151,000 |
| 2025-10-29 | 26.650 | 26.850 | 26.000 | 26.000 | 26.000 | 306,000 |
| 2025-10-28 | 26.900 | 26.900 | 26.200 | 26.800 | 26.800 | 173,050 |
| 2025-10-27 | 27.300 | 27.600 | 26.600 | 26.650 | 26.650 | 392,000 |
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.