Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	62.700	63.800	61.500	63.500	59.626	36,940,961
2024-01-29	59.900	61.400	59.400	61.200	57.467	15,268,972
2024-01-26	63.100	63.400	60.200	60.500	56.809	30,762,850
2024-01-25	63.100	63.900	61.700	63.200	59.345	32,132,143
2024-01-24	63.100	63.900	62.400	62.700	58.875	24,132,135
2024-01-23	64.300	64.600	62.300	62.700	58.875	39,084,625
2024-01-22	64.800	66.600	62.300	64.400	60.472	103,812,533
2024-01-19	61.900	63.600	60.800	62.200	58.406	90,943,703
2024-01-18	59.900	60.500	58.200	58.900	55.307	34,544,499
2024-01-17	60.500	62.000	58.800	59.800	56.152	60,562,773
2024-01-16	58.000	62.000	57.500	60.300	56.622	67,403,610
2024-01-15	57.400	58.400	57.000	57.900	54.368	17,029,074
2024-01-12	56.700	58.000	56.300	57.400	53.899	26,802,870
2024-01-11	56.300	59.200	54.600	57.500	53.992	50,284,262
2024-01-10	53.800	56.100	53.700	55.700	52.302	35,041,612
2024-01-09	53.800	55.400	52.500	53.500	50.236	26,834,831
2024-01-08	54.300	54.600	53.000	53.000	49.767	6,535,059
2024-01-05	52.500	54.500	52.500	54.200	50.894	11,510,785
2024-01-04	53.300	54.100	52.500	52.500	49.297	5,967,703
2024-01-03	53.600	54.100	53.100	53.300	50.049	4,398,532
2024-01-02	54.700	55.000	53.400	54.000	50.706	5,208,441
2023-12-29	54.200	54.900	53.800	54.500	51.175	6,130,063
2023-12-28	55.000	55.400	54.100	54.200	50.894	7,521,468
2023-12-27	56.000	56.100	54.500	54.700	51.363	10,225,747
2023-12-26	55.300	56.000	55.100	55.600	52.208	4,754,060
2023-12-25	55.800	56.100	54.800	55.100	51.739	5,743,902
2023-12-22	55.700	56.200	55.100	55.200	51.833	7,881,565
2023-12-21	55.700	56.300	54.800	55.200	51.833	10,262,298
2023-12-20	56.800	57.200	56.200	56.600	53.147	8,615,948
2023-12-19	57.800	58.100	55.700	56.400	52.960	19,068,381
2023-12-18	58.600	59.400	57.600	57.600	54.086	10,509,787
2023-12-15	61.500	61.700	58.400	58.500	54.931	28,337,141
2023-12-14	62.500	62.800	60.400	60.600	56.903	38,652,794
2023-12-13	60.800	61.800	60.100	61.600	57.842	18,221,539
2023-12-12	60.500	62.000	60.000	60.200	56.528	25,867,295
2023-12-11	61.400	62.000	60.000	60.500	56.809	25,621,979
2023-12-08	62.800	63.500	60.100	60.600	56.903	43,869,821
2023-12-07	62.400	63.800	60.700	61.500	57.748	41,518,179
2023-12-06	64.300	65.500	61.700	62.300	58.500	53,134,937
2023-12-05	64.000	65.900	60.300	63.700	59.814	92,400,523
2023-12-04	64.800	67.500	63.700	64.900	60.941	121,373,510
2023-12-01	60.000	65.100	59.500	64.000	60.096	138,179,360
2023-11-30	58.400	61.000	57.600	59.300	55.683	212,222,210
2023-11-29	54.500	58.300	53.800	58.300	54.744	144,465,271
2023-11-28	48.800	53.000	48.750	53.000	49.767	101,553,920
2023-11-27	48.150	49.350	47.000	48.250	45.307	23,574,056
2023-11-24	48.650	48.650	47.700	47.800	44.884	9,067,561
2023-11-23	49.500	49.550	48.200	48.200	45.260	15,376,074
2023-11-22	48.850	49.450	48.000	49.100	46.105	21,574,634
2023-11-21	49.800	50.200	48.800	48.850	45.870	26,324,780
2023-11-20	48.600	49.450	48.200	49.050	46.058	18,905,606
2023-11-17	48.000	48.950	47.500	48.600	45.635	32,453,418
2023-11-16	49.700	52.000	47.250	47.600	44.696	118,032,164
2023-11-15	50.000	50.700	48.700	48.900	45.917	58,865,052
2023-11-14	48.150	49.700	47.650	48.400	45.448	43,932,007
2023-11-13	47.750	48.300	47.000	47.800	44.884	33,703,040
2023-11-10	46.400	47.350	45.200	47.100	44.227	40,335,889
2023-11-09	48.500	48.850	45.600	46.400	43.570	99,938,928
2023-11-08	45.150	49.000	44.900	49.000	46.011	118,952,858
2023-11-07	44.400	44.800	44.050	44.550	41.832	8,129,155

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.0000 TWD
2025-06-26	1.0000 TWD
2024-06-26	1.1893 TWD
2023-06-29	0.8500 TWD
2022-07-21	1.0000 TWD
2020-09-01	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.