Orient Pharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.500	30.500	28.950	29.600	29.600	39,628
2025-05-02	30.500	30.500	30.000	30.450	30.450	15,317
2025-04-30	30.850	30.900	29.950	29.950	29.950	30,626
2025-04-29	30.450	30.450	29.900	30.050	30.050	89,466
2025-04-28	30.950	30.950	29.900	30.450	30.450	12,350
2025-04-25	30.750	30.750	29.950	30.600	30.600	7,885
2025-04-24	30.850	30.850	30.050	30.550	30.550	51,591
2025-04-23	30.400	30.900	29.300	30.050	30.050	80,920
2025-04-22	30.500	30.550	28.900	30.100	30.100	49,782
2025-04-21	30.000	31.550	30.000	30.800	30.800	63,962
2025-04-18	28.600	30.100	28.600	30.100	30.100	33,127
2025-04-17	29.300	29.500	27.900	28.550	28.550	121,727
2025-04-16	30.400	30.400	29.000	30.000	30.000	66,816
2025-04-15	30.400	30.400	29.450	30.400	30.400	35,575
2025-04-14	29.900	30.450	29.350	30.100	30.100	19,271
2025-04-11	30.000	30.200	28.500	29.900	29.900	80,920
2025-04-10	26.300	30.500	26.300	30.100	30.100	149,292
2025-04-09	28.000	28.050	24.850	25.850	25.850	175,616
2025-04-08	26.100	28.100	26.000	27.850	27.850	178,438
2025-04-07	34.200	34.700	24.900	26.100	26.100	477,176
2025-04-02	36.000	36.150	34.350	35.800	35.800	77,139
2025-04-01	36.150	36.150	34.700	35.850	35.850	41,353
2025-03-31	36.400	36.700	34.850	35.200	35.200	88,010
2025-03-28	37.000	37.150	35.200	36.250	36.250	43,526
2025-03-27	37.100	37.150	36.350	36.350	36.350	55,484
2025-03-26	37.000	37.150	36.650	36.900	36.900	110,385
2025-03-25	37.250	37.250	36.450	36.950	36.950	154,297
2025-03-24	36.100	38.250	35.900	36.950	36.950	161,151
2025-03-21	35.950	35.950	34.900	35.500	35.500	29,037
2025-03-20	36.150	36.150	34.850	35.450	35.450	15,758
2025-03-19	36.000	36.050	34.950	35.400	35.400	38,796
2025-03-18	36.350	36.350	34.750	35.600	35.600	41,204
2025-03-17	35.300	36.150	34.750	35.600	35.600	57,722
2025-03-14	36.050	36.400	34.350	35.300	35.300	152,038
2025-03-13	36.400	36.400	35.100	36.000	36.000	11,703
2025-03-12	35.850	35.850	35.000	35.800	35.800	48,811
2025-03-11	35.050	36.250	35.050	36.050	36.050	20,088
2025-03-10	35.100	36.150	35.100	36.150	36.150	3,947
2025-03-07	35.000	36.250	35.000	35.550	35.550	46,334
2025-03-06	35.400	36.150	35.200	35.650	35.650	51,986
2025-03-05	35.150	36.500	35.150	35.450	35.450	66,530
2025-03-04	37.200	37.200	34.650	36.000	36.000	183,396
2025-03-03	37.800	37.800	36.300	37.150	37.150	52,340
2025-02-27	37.800	38.200	37.250	37.750	37.750	26,277
2025-02-26	38.250	39.150	37.600	37.950	37.950	76,316
2025-02-25	38.200	38.300	37.600	38.100	38.100	46,642
2025-02-24	38.050	38.250	37.850	38.200	38.200	35,896
2025-02-21	38.150	38.250	37.600	38.000	38.000	67,444
2025-02-20	38.600	38.600	37.450	38.150	38.150	161,890
2025-02-19	38.600	38.750	38.000	38.550	38.550	171,330
2025-02-18	38.250	39.000	37.950	38.550	38.550	105,715
2025-02-17	38.000	38.350	37.800	38.350	38.350	78,859
2025-02-14	38.150	39.200	37.050	38.050	38.050	96,136
2025-02-13	37.900	38.550	37.350	38.100	38.100	45,953
2025-02-12	38.350	38.650	37.450	37.900	37.900	60,417
2025-02-11	38.150	38.550	37.700	37.850	37.850	64,532
2025-02-10	37.550	39.400	37.300	38.150	38.150	185,337
2025-02-07	37.300	37.700	36.600	37.600	37.600	67,901
2025-02-06	36.250	38.000	35.800	37.300	37.300	73,783
2025-02-05	36.150	36.250	35.350	36.250	36.250	67,836

← NewerPage 7 of 21 · 1,220 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.