Orient Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.700 | 36.150 | 33.650 | 36.050 | 36.050 | 986,733 |
| 2024-10-29 | 34.150 | 34.500 | 32.250 | 34.150 | 34.150 | 359,040 |
| 2024-10-28 | 31.700 | 34.950 | 30.550 | 34.550 | 34.550 | 1,186,154 |
| 2024-10-25 | 28.750 | 31.150 | 28.700 | 31.100 | 31.100 | 585,811 |
| 2024-10-24 | 28.500 | 28.800 | 28.300 | 28.700 | 28.700 | 187,899 |
| 2024-10-23 | 28.600 | 28.700 | 28.250 | 28.500 | 28.500 | 135,733 |
| 2024-10-22 | 27.950 | 28.600 | 27.850 | 28.500 | 28.500 | 407,132 |
| 2024-10-21 | 27.000 | 28.750 | 27.000 | 27.800 | 27.800 | 465,844 |
| 2024-10-18 | 26.800 | 26.800 | 25.750 | 26.500 | 26.500 | 47,505 |
| 2024-10-17 | 25.500 | 26.700 | 25.500 | 26.450 | 26.450 | 80,001 |
| 2024-10-16 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 100 |
| 2024-10-15 | 25.750 | 26.000 | 25.500 | 25.900 | 25.900 | 9,003 |
| 2024-10-14 | 25.200 | 25.400 | 24.900 | 25.300 | 25.300 | 50,207 |
| 2024-10-11 | 25.800 | 25.800 | 25.300 | 25.600 | 25.600 | 35,201 |
| 2024-10-09 | 26.000 | 26.000 | 25.400 | 25.700 | 25.700 | 34,038 |
| 2024-10-08 | 26.000 | 26.000 | 25.600 | 25.800 | 25.800 | 10,751 |
| 2024-10-07 | 26.000 | 26.000 | 25.400 | 26.000 | 26.000 | 14,004 |
| 2024-10-04 | 25.400 | 26.050 | 25.400 | 26.050 | 26.050 | 5,017 |
| 2024-10-01 | 25.700 | 26.050 | 25.450 | 26.000 | 26.000 | 36,016 |
| 2024-09-30 | 25.150 | 25.750 | 25.100 | 25.600 | 25.600 | 20,576 |
| 2024-09-27 | 25.900 | 25.900 | 25.100 | 25.750 | 25.750 | 22,003 |
| 2024-09-26 | 26.150 | 26.150 | 25.500 | 25.700 | 25.700 | 7,025 |
| 2024-09-25 | 25.800 | 25.850 | 25.450 | 25.450 | 25.450 | 24,002 |
| 2024-09-24 | 25.900 | 25.900 | 25.200 | 25.900 | 25.900 | 38,185 |
| 2024-09-23 | 25.500 | 26.050 | 25.250 | 25.900 | 25.900 | 26,065 |
| 2024-09-20 | 25.900 | 26.100 | 25.800 | 26.100 | 26.100 | 4,101 |
| 2024-09-19 | 26.100 | 26.100 | 25.750 | 26.000 | 26.000 | 27,005 |
| 2024-09-18 | 26.000 | 26.000 | 25.900 | 25.900 | 25.900 | 3,001 |
| 2024-09-16 | 26.300 | 26.300 | 25.100 | 26.000 | 26.000 | 32,804 |
| 2024-09-13 | 25.900 | 25.900 | 25.800 | 25.900 | 25.900 | 8,500 |
| 2024-09-12 | 26.100 | 26.200 | 25.600 | 26.050 | 26.050 | 10,989 |
| 2024-09-11 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 2,001 |
| 2024-09-10 | 26.300 | 26.300 | 25.650 | 26.000 | 26.000 | 39,254 |
| 2024-09-09 | 25.900 | 26.300 | 25.600 | 26.150 | 26.150 | 45,109 |
| 2024-09-06 | 26.500 | 26.600 | 25.900 | 26.250 | 26.250 | 49,050 |
| 2024-09-05 | 26.200 | 26.300 | 26.000 | 26.300 | 26.300 | 14,108 |
| 2024-09-04 | 26.600 | 26.600 | 25.950 | 26.250 | 26.250 | 37,063 |
| 2024-09-03 | 26.150 | 26.700 | 26.150 | 26.600 | 26.600 | 23,130 |
| 2024-09-02 | 26.700 | 26.700 | 26.200 | 26.650 | 26.650 | 7,123 |
| 2024-08-30 | 26.600 | 26.900 | 26.000 | 26.300 | 26.300 | 44,189 |
| 2024-08-29 | 27.000 | 27.000 | 26.100 | 26.600 | 26.600 | 42,328 |
| 2024-08-28 | 26.400 | 26.600 | 26.150 | 26.600 | 26.600 | 48,030 |
| 2024-08-27 | 26.400 | 26.900 | 26.350 | 26.600 | 26.600 | 16,533 |
| 2024-08-26 | 26.550 | 27.050 | 26.400 | 26.900 | 26.900 | 23,040 |
| 2024-08-23 | 26.600 | 26.950 | 26.350 | 26.550 | 26.550 | 72,455 |
| 2024-08-22 | 27.100 | 27.100 | 26.450 | 26.950 | 26.950 | 13,230 |
| 2024-08-21 | 27.050 | 27.050 | 26.600 | 27.050 | 27.050 | 1,160 |
| 2024-08-20 | 27.300 | 27.300 | 26.650 | 26.950 | 26.950 | 7,233 |
| 2024-08-19 | 27.500 | 27.550 | 26.700 | 27.250 | 27.250 | 30,808 |
| 2024-08-16 | 27.600 | 27.600 | 26.700 | 27.300 | 27.300 | 48,104 |
| 2024-08-15 | 27.500 | 27.600 | 26.750 | 27.200 | 27.200 | 39,569 |
| 2024-08-14 | 27.500 | 27.500 | 26.650 | 27.200 | 27.200 | 50,110 |
| 2024-08-13 | 27.350 | 27.400 | 26.900 | 27.400 | 27.400 | 11,004 |
| 2024-08-12 | 26.950 | 27.700 | 26.850 | 27.300 | 27.300 | 27,289 |
| 2024-08-09 | 27.200 | 27.200 | 26.600 | 26.800 | 26.800 | 31,402 |
| 2024-08-08 | 27.150 | 27.150 | 26.600 | 26.950 | 26.950 | 20,054 |
| 2024-08-07 | 27.100 | 27.100 | 25.900 | 27.000 | 27.000 | 91,415 |
| 2024-08-06 | 26.250 | 27.350 | 25.900 | 26.300 | 26.300 | 77,274 |
| 2024-08-05 | 27.300 | 27.300 | 25.450 | 26.200 | 26.200 | 152,433 |
| 2024-08-02 | 27.000 | 27.650 | 26.900 | 27.550 | 27.550 | 53,011 |
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.