Orient Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 36.250 | 36.250 | 35.450 | 36.100 | 36.100 | 30,453 |
| 2025-02-03 | 36.650 | 37.000 | 35.350 | 36.100 | 36.100 | 83,581 |
| 2025-01-22 | 37.150 | 37.150 | 35.850 | 37.000 | 37.000 | 61,883 |
| 2025-01-21 | 37.000 | 37.150 | 36.350 | 37.050 | 37.050 | 15,575 |
| 2025-01-20 | 37.850 | 37.850 | 36.250 | 37.000 | 37.000 | 74,112 |
| 2025-01-17 | 37.150 | 37.200 | 36.100 | 37.100 | 37.100 | 81,637 |
| 2025-01-16 | 38.000 | 38.500 | 35.000 | 37.450 | 37.450 | 475,844 |
| 2025-01-15 | 39.500 | 40.850 | 36.850 | 37.950 | 37.950 | 262,365 |
| 2025-01-14 | 38.000 | 41.450 | 35.000 | 39.650 | 39.650 | 3,621,173 |
| 2025-01-13 | 36.000 | 39.400 | 35.000 | 38.300 | 38.300 | 892,859 |
| 2025-01-10 | 35.000 | 37.750 | 35.000 | 37.100 | 37.100 | 700,963 |
| 2025-01-09 | 36.100 | 36.200 | 35.500 | 35.500 | 35.500 | 20,038 |
| 2025-01-08 | 36.150 | 36.150 | 35.050 | 35.950 | 35.950 | 8,206 |
| 2025-01-07 | 36.050 | 36.150 | 34.950 | 36.100 | 36.100 | 30,021 |
| 2025-01-06 | 36.650 | 36.700 | 35.000 | 36.100 | 36.100 | 37,980 |
| 2025-01-03 | 36.650 | 36.650 | 35.000 | 36.550 | 36.550 | 51,492 |
| 2025-01-02 | 36.250 | 36.700 | 35.850 | 36.450 | 36.450 | 49,568 |
| 2024-12-31 | 36.000 | 36.050 | 34.900 | 35.900 | 35.900 | 15,993 |
| 2024-12-30 | 36.450 | 36.550 | 35.350 | 36.400 | 36.400 | 15,416 |
| 2024-12-27 | 36.850 | 36.950 | 34.950 | 35.950 | 35.950 | 71,558 |
| 2024-12-26 | 36.650 | 36.900 | 35.900 | 36.400 | 36.400 | 4,697 |
| 2024-12-25 | 36.750 | 37.000 | 35.900 | 36.650 | 36.650 | 30,624 |
| 2024-12-24 | 36.650 | 36.700 | 35.550 | 35.750 | 35.750 | 39,372 |
| 2024-12-23 | 37.300 | 37.300 | 35.700 | 36.600 | 36.600 | 67,210 |
| 2024-12-20 | 37.450 | 37.450 | 36.200 | 37.000 | 37.000 | 62,386 |
| 2024-12-19 | 38.000 | 38.100 | 34.500 | 36.950 | 36.950 | 323,829 |
| 2024-12-18 | 38.200 | 38.300 | 37.250 | 37.500 | 37.500 | 41,984 |
| 2024-12-17 | 38.500 | 38.850 | 37.600 | 37.850 | 37.850 | 60,650 |
| 2024-12-16 | 37.400 | 39.350 | 37.400 | 38.500 | 38.500 | 73,717 |
| 2024-12-13 | 40.000 | 40.150 | 36.800 | 37.400 | 37.400 | 303,788 |
| 2024-12-12 | 37.650 | 41.150 | 37.650 | 39.900 | 39.900 | 762,431 |
| 2024-12-11 | 37.150 | 37.700 | 36.850 | 37.000 | 37.000 | 173,507 |
| 2024-12-10 | 37.100 | 37.450 | 35.850 | 36.950 | 36.950 | 116,567 |
| 2024-12-09 | 37.300 | 37.300 | 35.850 | 36.850 | 36.850 | 44,054 |
| 2024-12-06 | 37.300 | 37.300 | 36.750 | 37.250 | 37.250 | 65,319 |
| 2024-12-05 | 36.850 | 37.450 | 36.000 | 37.350 | 37.350 | 59,254 |
| 2024-12-04 | 37.650 | 37.650 | 36.500 | 37.200 | 37.200 | 62,740 |
| 2024-12-03 | 37.650 | 38.000 | 36.850 | 37.000 | 37.000 | 24,311 |
| 2024-12-02 | 38.900 | 38.900 | 37.000 | 37.950 | 37.950 | 63,396 |
| 2024-11-29 | 35.850 | 38.250 | 35.850 | 37.600 | 37.600 | 111,992 |
| 2024-11-28 | 36.300 | 36.400 | 35.400 | 36.300 | 36.300 | 49,713 |
| 2024-11-27 | 37.000 | 37.000 | 35.650 | 36.000 | 36.000 | 88,305 |
| 2024-11-26 | 37.000 | 37.350 | 36.000 | 36.800 | 36.800 | 21,764 |
| 2024-11-25 | 39.100 | 39.500 | 35.850 | 37.250 | 37.250 | 503,328 |
| 2024-11-22 | 39.150 | 40.150 | 38.500 | 38.900 | 38.900 | 132,573 |
| 2024-11-21 | 40.050 | 40.100 | 38.550 | 38.550 | 38.550 | 169,910 |
| 2024-11-20 | 39.550 | 40.300 | 38.050 | 39.400 | 39.400 | 393,831 |
| 2024-11-19 | 35.350 | 40.000 | 35.100 | 39.350 | 39.350 | 580,553 |
| 2024-11-18 | 35.750 | 35.750 | 34.550 | 34.850 | 34.850 | 62,789 |
| 2024-11-15 | 34.450 | 36.150 | 34.450 | 35.900 | 35.900 | 200,011 |
| 2024-11-14 | 38.000 | 38.250 | 34.850 | 35.850 | 35.850 | 305,409 |
| 2024-11-13 | 35.600 | 37.750 | 34.850 | 37.750 | 37.750 | 393,135 |
| 2024-11-12 | 33.750 | 36.100 | 33.350 | 36.100 | 36.100 | 305,387 |
| 2024-11-11 | 37.700 | 37.700 | 32.450 | 34.750 | 34.750 | 780,753 |
| 2024-11-08 | 41.750 | 42.000 | 37.800 | 38.500 | 38.500 | 1,193,795 |
| 2024-11-07 | 45.750 | 50.700 | 34.550 | 36.550 | 36.550 | 2,003,862 |
| 2024-11-06 | 42.250 | 45.700 | 42.250 | 45.700 | 45.700 | 919,991 |
| 2024-11-05 | 38.100 | 42.150 | 38.100 | 42.000 | 42.000 | 1,131,206 |
| 2024-11-04 | 37.100 | 38.300 | 36.650 | 38.300 | 38.300 | 763,411 |
| 2024-11-01 | 37.000 | 37.050 | 35.500 | 36.950 | 36.950 | 1,137,809 |
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.