Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	36.650	37.400	35.350	36.100	36.100	292,735
2025-07-28	35.350	37.700	35.050	36.400	36.400	428,325
2025-07-25	34.300	35.650	34.000	35.200	35.200	83,492
2025-07-24	35.650	36.150	34.850	35.650	35.650	33,372
2025-07-23	35.550	35.600	34.700	35.000	35.000	29,710
2025-07-22	36.150	36.250	34.750	35.500	35.500	66,154
2025-07-21	36.150	36.600	35.400	36.100	36.100	39,100
2025-07-18	36.650	36.650	35.700	35.900	35.900	25,005
2025-07-17	36.750	36.900	35.750	36.650	36.650	31,714
2025-07-16	35.750	35.900	34.400	35.750	35.750	102,207
2025-07-15	36.150	36.150	34.750	35.250	35.250	34,914
2025-07-14	35.350	36.150	35.350	35.500	35.500	33,565
2025-07-11	35.750	36.500	35.350	35.650	35.650	51,534
2025-07-10	35.450	36.650	35.450	36.500	36.500	33,408
2025-07-09	36.750	36.800	35.450	36.500	36.500	33,250
2025-07-08	36.800	36.800	35.900	36.300	36.300	8,639
2025-07-07	36.150	36.850	36.000	36.800	36.800	32,775
2025-07-04	36.750	36.750	35.850	36.150	36.150	16,727
2025-07-03	36.750	36.900	36.000	36.600	36.600	24,816
2025-07-02	36.000	36.850	35.800	36.750	36.750	70,069
2025-07-01	36.950	36.950	36.150	36.500	36.500	29,068
2025-06-30	35.500	37.000	35.500	36.800	36.800	18,660
2025-06-27	37.050	37.050	35.500	37.000	37.000	9,236
2025-06-26	37.150	37.150	36.200	36.800	36.800	47,461
2025-06-25	37.200	37.350	36.150	37.150	37.150	31,089
2025-06-24	37.250	37.250	36.350	36.950	36.950	15,041
2025-06-23	37.050	37.350	36.500	37.150	37.150	15,747
2025-06-20	37.100	37.100	35.550	37.050	37.050	28,161
2025-06-19	36.000	37.150	35.850	37.000	37.000	41,062
2025-06-18	37.150	37.700	36.300	37.150	37.150	23,096
2025-06-17	36.600	38.150	36.550	37.150	37.150	60,618
2025-06-16	38.250	38.250	36.500	37.950	37.950	22,382
2025-06-13	39.000	39.000	37.650	38.000	38.000	68,483
2025-06-12	38.950	39.500	37.950	38.350	38.350	121,127
2025-06-11	38.450	38.450	37.150	37.650	37.650	59,318
2025-06-10	38.200	40.000	37.650	37.750	37.750	377,706
2025-06-09	36.100	39.000	35.450	37.250	37.250	267,712
2025-06-06	33.600	35.650	33.050	35.650	35.650	237,335
2025-06-05	31.700	33.700	31.700	33.150	33.150	98,260
2025-06-04	31.550	31.600	31.150	31.500	31.500	16,239
2025-06-03	31.900	31.900	31.000	31.500	31.500	9,686
2025-06-02	31.900	31.900	30.950	31.800	31.800	23,361
2025-05-29	31.300	31.900	31.300	31.700	31.700	31,725
2025-05-28	32.000	32.000	31.300	31.600	31.600	30,342
2025-05-27	32.100	32.100	31.300	31.950	31.950	17,473
2025-05-26	32.000	32.650	31.500	32.000	32.000	44,642
2025-05-23	31.450	32.800	31.450	32.100	32.100	28,420
2025-05-22	32.600	32.600	31.500	32.000	32.000	8,360
2025-05-21	32.850	32.850	31.500	32.600	32.600	32,800
2025-05-20	31.500	33.050	31.500	32.700	32.700	40,637
2025-05-19	32.700	32.700	31.550	32.350	32.350	25,520
2025-05-16	33.100	33.750	31.400	31.800	31.800	138,529
2025-05-15	34.000	34.000	32.400	33.450	33.450	72,750
2025-05-14	33.650	33.650	32.450	33.000	33.000	77,189
2025-05-13	33.500	34.100	32.750	33.200	33.200	74,757
2025-05-12	33.750	34.250	33.350	33.350	33.350	78,808
2025-05-09	32.200	34.600	32.200	33.450	33.450	171,570
2025-05-08	30.100	32.750	29.900	31.950	31.950	242,214
2025-05-07	30.000	30.050	28.950	30.050	30.050	27,060
2025-05-06	30.000	30.100	29.850	30.000	30.000	15,182

← NewerPage 6 of 21 · 1,216 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.