Orient Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 27.300 | 27.300 | 26.900 | 27.100 | 27.100 | 209,425 |
| 2025-10-22 | 27.000 | 27.450 | 27.000 | 27.150 | 27.150 | 458,000 |
| 2025-10-21 | 27.150 | 27.250 | 26.650 | 27.000 | 27.000 | 499,059 |
| 2025-10-20 | 26.800 | 27.050 | 26.300 | 27.000 | 27.000 | 239,000 |
| 2025-10-17 | 27.000 | 27.900 | 26.750 | 27.150 | 27.150 | 360,000 |
| 2025-10-16 | 27.400 | 28.000 | 27.000 | 27.200 | 27.200 | 620,001 |
| 2025-10-15 | 26.100 | 27.550 | 25.850 | 27.350 | 27.350 | 999,100 |
| 2025-10-14 | 25.550 | 26.250 | 25.350 | 26.000 | 26.000 | 440,000 |
| 2025-10-13 | 25.400 | 25.550 | 24.450 | 25.200 | 25.200 | 307,219 |
| 2025-10-09 | 25.800 | 25.800 | 25.550 | 25.600 | 25.600 | 122,000 |
| 2025-10-08 | 25.850 | 26.000 | 25.750 | 25.800 | 25.800 | 75,000 |
| 2025-10-07 | 26.300 | 26.300 | 25.850 | 26.050 | 26.050 | 274,000 |
| 2025-10-03 | 26.500 | 26.500 | 25.550 | 26.300 | 26.300 | 281,000 |
| 2025-10-02 | 26.300 | 26.600 | 25.750 | 26.300 | 26.300 | 558,000 |
| 2025-10-01 | 25.700 | 27.050 | 25.650 | 26.300 | 26.300 | 597,000 |
| 2025-09-30 | 25.500 | 25.600 | 25.250 | 25.550 | 25.550 | 268,000 |
| 2025-09-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-09-26 | 25.400 | 26.250 | 25.350 | 25.500 | 25.500 | 149,998 |
| 2025-09-25 | 25.500 | 25.700 | 25.200 | 25.400 | 25.400 | 174,054 |
| 2025-09-24 | 25.800 | 26.050 | 25.300 | 25.300 | 25.300 | 198,000 |
| 2025-09-23 | 25.850 | 26.100 | 25.600 | 25.600 | 25.600 | 122,000 |
| 2025-09-22 | 25.850 | 26.000 | 25.750 | 25.750 | 25.750 | 212,129 |
| 2025-09-19 | 26.100 | 26.200 | 25.900 | 25.950 | 25.950 | 164,000 |
| 2025-09-18 | 26.300 | 26.300 | 25.800 | 26.000 | 26.000 | 269,000 |
| 2025-09-17 | 26.250 | 26.450 | 25.950 | 26.200 | 26.200 | 169,000 |
| 2025-09-16 | 25.700 | 27.200 | 25.700 | 26.250 | 26.250 | 455,418 |
| 2025-09-15 | 27.100 | 27.850 | 26.450 | 27.100 | 27.100 | 406,065 |
| 2025-09-12 | 25.850 | 28.050 | 25.850 | 26.900 | 26.900 | 732,000 |
| 2025-09-11 | 26.400 | 26.400 | 25.500 | 25.500 | 25.500 | 322,000 |
| 2025-09-10 | 27.000 | 27.000 | 26.100 | 26.150 | 26.150 | 468,000 |
| 2025-09-09 | 28.250 | 28.300 | 27.000 | 27.000 | 27.000 | 1,159,000 |
| 2025-09-08 | 28.250 | 28.250 | 27.200 | 28.250 | 28.250 | 2,504,589 |
| 2025-09-05 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 317,021 |
| 2025-09-04 | 23.400 | 23.600 | 23.150 | 23.400 | 23.400 | 248,000 |
| 2025-09-03 | 22.600 | 23.550 | 22.600 | 23.300 | 23.300 | 291,092 |
| 2025-09-02 | 23.100 | 23.200 | 22.300 | 22.400 | 22.400 | 500,103 |
| 2025-09-01 | 24.050 | 24.300 | 23.000 | 23.000 | 23.000 | 588,758 |
| 2025-08-29 | 24.800 | 24.800 | 24.050 | 24.050 | 24.050 | 824,791 |
| 2025-08-28 | 25.450 | 25.500 | 24.500 | 24.700 | 24.700 | 630,370 |
| 2025-08-27 | 25.850 | 25.850 | 25.400 | 25.450 | 25.450 | 435,483 |
| 2025-08-26 | 25.200 | 26.000 | 25.200 | 25.700 | 25.700 | 573,050 |
| 2025-08-25 | 26.400 | 26.450 | 25.000 | 25.200 | 25.200 | 1,129,500 |
| 2025-08-22 | 27.950 | 28.200 | 26.200 | 26.250 | 26.250 | 1,282,000 |
| 2025-08-21 | 28.000 | 28.600 | 27.950 | 27.950 | 27.950 | 1,879,156 |
| 2025-08-20 | 30.600 | 32.350 | 30.000 | 31.550 | 31.550 | 279,214 |
| 2025-08-19 | 31.600 | 31.600 | 30.800 | 31.550 | 31.550 | 207,003 |
| 2025-08-18 | 31.350 | 31.650 | 30.900 | 31.500 | 31.500 | 187,650 |
| 2025-08-15 | 31.300 | 31.750 | 30.400 | 31.300 | 31.300 | 170,611 |
| 2025-08-14 | 30.400 | 31.850 | 30.400 | 31.200 | 31.200 | 169,470 |
| 2025-08-13 | 31.550 | 31.600 | 30.450 | 31.100 | 31.100 | 225,849 |
| 2025-08-12 | 31.350 | 32.450 | 30.000 | 30.950 | 30.950 | 618,589 |
| 2025-08-11 | 33.900 | 33.900 | 31.400 | 32.450 | 32.450 | 408,508 |
| 2025-08-08 | 35.500 | 35.500 | 33.250 | 33.900 | 33.900 | 235,023 |
| 2025-08-07 | 35.750 | 35.750 | 34.350 | 35.050 | 35.050 | 150,850 |
| 2025-08-06 | 35.150 | 36.000 | 34.900 | 34.950 | 34.950 | 163,863 |
| 2025-08-05 | 34.350 | 35.150 | 34.350 | 35.000 | 35.000 | 178,582 |
| 2025-08-04 | 34.650 | 35.150 | 34.150 | 34.950 | 34.950 | 122,661 |
| 2025-08-01 | 35.750 | 35.750 | 35.750 | 35.750 | 35.750 | 70,061 |
| 2025-07-31 | 36.300 | 36.300 | 34.900 | 35.750 | 35.750 | 58,926 |
| 2025-07-30 | 36.350 | 37.000 | 35.500 | 36.100 | 36.100 | 49,884 |
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.