Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	45.000	45.050	43.700	44.350	41.645	16,519,170
2023-11-03	43.850	45.500	43.700	44.150	41.457	29,573,862
2023-11-02	43.000	43.850	43.000	43.550	40.893	16,364,051
2023-11-01	41.950	42.300	41.450	42.050	39.485	5,543,203
2023-10-31	43.550	43.750	41.300	41.400	38.875	12,558,173
2023-10-30	42.600	43.500	42.150	43.150	40.518	7,951,197
2023-10-27	44.200	44.450	42.600	42.600	40.001	18,767,397
2023-10-26	41.800	44.200	41.600	43.400	40.753	18,401,850
2023-10-25	43.850	43.950	42.500	42.500	39.907	11,380,330
2023-10-24	42.850	43.400	42.450	43.400	40.753	12,370,411
2023-10-23	41.200	42.800	41.150	42.250	39.673	6,913,240
2023-10-20	40.950	42.050	40.650	41.650	39.109	7,824,174
2023-10-19	41.100	41.750	41.000	41.350	38.828	5,003,524
2023-10-18	42.650	42.650	40.700	41.400	38.875	10,104,387
2023-10-17	43.250	43.550	42.550	42.550	39.954	7,856,525
2023-10-16	42.500	43.100	41.650	42.600	40.001	11,202,420
2023-10-13	44.100	44.650	43.200	43.300	40.659	13,009,488
2023-10-12	43.900	44.900	43.700	44.200	41.504	17,729,999
2023-10-11	45.000	45.150	43.150	43.500	40.846	19,564,740
2023-10-06	44.100	45.400	43.650	43.700	41.034	31,426,503
2023-10-05	43.500	44.200	43.100	43.200	40.565	10,009,374
2023-10-04	43.000	43.250	42.500	43.000	40.377	10,647,249
2023-10-03	44.250	44.650	43.250	43.700	41.034	21,317,010
2023-10-02	42.800	44.800	42.700	43.650	40.987	32,245,423
2023-09-28	41.700	42.650	41.600	42.000	39.438	12,756,577
2023-09-27	41.000	41.500	40.450	41.300	38.781	5,750,744
2023-09-26	41.850	42.200	41.000	41.000	38.499	9,562,559
2023-09-25	41.300	41.950	41.200	41.550	39.015	5,550,774
2023-09-22	40.550	41.750	40.400	41.750	39.203	12,469,979
2023-09-21	41.100	41.100	40.100	40.750	38.264	8,701,233
2023-09-20	41.500	42.800	41.350	41.400	38.875	11,806,805
2023-09-19	41.750	42.150	41.350	41.550	39.015	8,835,334
2023-09-18	41.950	42.300	41.250	41.650	39.109	9,014,153
2023-09-15	42.500	43.150	41.750	42.800	40.189	11,093,426
2023-09-14	42.550	42.950	42.200	42.450	39.861	9,380,534
2023-09-13	41.950	42.450	41.000	41.750	39.203	12,064,695
2023-09-12	42.800	43.100	41.550	41.800	39.250	10,939,315
2023-09-11	44.250	44.350	41.550	42.450	39.861	23,675,038
2023-09-08	45.300	45.400	44.250	44.250	41.551	18,856,839
2023-09-07	44.750	46.200	44.550	45.900	43.100	14,953,252
2023-09-06	45.450	46.400	45.250	45.350	42.584	16,832,678
2023-09-05	44.000	45.650	44.000	45.050	42.302	14,999,227
2023-09-04	45.000	45.100	43.800	44.250	41.551	16,677,220
2023-09-01	47.500	47.750	44.950	45.000	42.255	41,746,213
2023-08-31	45.000	47.350	44.200	47.300	44.415	48,352,259
2023-08-30	45.200	45.700	44.600	44.900	42.161	20,851,728
2023-08-29	44.200	45.750	43.600	44.250	41.551	29,477,951
2023-08-28	44.700	44.850	42.650	43.350	40.706	34,332,331
2023-08-25	44.300	46.300	44.150	44.850	42.114	27,000,199
2023-08-24	48.000	48.400	45.800	45.850	43.053	50,156,739
2023-08-23	46.850	46.950	44.850	45.950	43.147	38,724,067
2023-08-22	47.500	48.000	46.450	46.650	43.804	35,691,753
2023-08-21	48.050	48.800	45.750	46.200	43.382	37,934,503
2023-08-18	48.400	51.300	47.250	47.400	44.509	98,791,893
2023-08-17	47.500	48.700	46.700	48.050	45.119	49,267,956
2023-08-16	45.050	49.750	44.550	48.900	45.917	61,917,392
2023-08-15	46.500	47.050	45.650	46.800	43.945	12,094,476
2023-08-14	44.600	46.600	44.200	45.250	42.490	11,779,405
2023-08-11	45.700	45.800	44.550	45.400	42.631	11,147,025
2023-08-10	45.800	45.800	43.300	43.800	41.128	22,359,699

← NewerPage 13 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.