Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	46.800	49.450	46.800	48.100	45.166	19,429,591
2023-08-08	50.800	50.900	49.000	50.600	47.513	25,060,519
2023-08-07	48.850	49.450	47.050	49.150	46.152	21,331,262
2023-08-04	43.200	47.000	43.200	47.000	44.133	20,968,182
2023-08-02	45.600	45.600	41.450	43.200	40.565	23,465,451
2023-08-01	45.050	46.850	44.300	45.600	42.818	21,151,677
2023-07-31	50.800	51.200	43.700	44.950	42.208	148,537,499
2023-07-28	45.500	48.200	45.050	48.200	45.260	151,051,232
2023-07-27	41.800	43.850	41.250	43.850	41.175	75,014,271
2023-07-26	42.000	42.700	38.550	39.900	37.466	155,817,112
2023-07-25	38.600	39.050	38.000	39.050	36.668	25,845,190
2023-07-24	33.300	35.500	32.600	35.500	33.334	87,081,907
2023-07-21	29.950	32.750	29.700	32.300	30.330	55,680,085
2023-07-20	30.700	31.400	30.200	30.700	28.827	31,267,503
2023-07-19	33.900	34.200	30.600	30.800	28.921	75,464,712
2023-07-18	31.250	33.250	31.000	33.250	31.222	118,963,695
2023-07-17	30.000	30.450	29.300	30.250	28.405	52,396,336
2023-07-14	29.600	30.500	28.550	30.450	28.593	52,676,589
2023-07-13	28.800	30.450	28.450	29.000	27.231	67,107,862
2023-07-12	28.000	28.250	27.600	28.100	26.386	13,753,245
2023-07-11	28.000	28.400	27.200	28.000	26.292	21,215,476
2023-07-10	27.100	28.350	26.850	27.650	25.963	26,156,273
2023-07-07	26.950	27.300	26.450	26.600	24.977	16,147,296
2023-07-06	27.250	29.000	27.150	27.500	25.823	43,790,208
2023-07-05	26.600	28.000	26.400	27.550	25.869	42,906,681
2023-07-04	25.050	26.400	24.800	25.900	24.320	38,535,070
2023-07-03	23.500	25.050	23.100	24.300	22.818	22,839,430
2023-06-30	22.900	23.100	22.500	23.000	21.597	8,509,496
2023-06-29	22.100	22.600	21.850	22.500	21.128	6,590,162
2023-06-28	23.050	23.150	22.750	22.800	20.611	4,498,014
2023-06-27	22.800	22.900	22.550	22.750	20.566	3,251,333
2023-06-26	23.400	23.400	22.750	22.800	20.611	3,954,577
2023-06-21	23.300	23.600	23.050	23.450	21.199	3,713,228
2023-06-20	23.500	23.500	22.900	23.200	20.973	2,964,857
2023-06-19	23.400	23.600	23.150	23.250	21.018	3,807,807
2023-06-16	24.050	24.150	23.150	23.150	20.927	7,821,682
2023-06-15	24.400	24.600	23.450	23.900	21.605	9,150,391
2023-06-14	23.550	24.300	23.400	24.200	21.877	11,759,735
2023-06-13	23.500	23.600	23.250	23.300	21.063	9,630,751
2023-06-12	23.300	23.350	22.650	22.950	20.747	7,378,263
2023-06-09	23.250	23.600	22.850	23.000	20.792	19,575,520
2023-06-08	22.250	22.650	22.200	22.500	20.340	11,178,900
2023-06-07	22.000	22.400	21.950	22.050	19.933	7,527,379
2023-06-06	21.800	21.900	21.450	21.900	19.797	6,296,185
2023-06-05	21.150	22.300	20.900	21.650	19.571	14,791,146
2023-06-02	21.250	21.400	21.000	21.100	19.074	6,457,190
2023-06-01	21.150	21.400	20.950	20.950	18.939	8,918,605
2023-05-31	20.700	21.450	20.550	21.150	19.119	9,478,069
2023-05-30	21.000	21.250	20.550	20.700	18.713	16,969,819
2023-05-29	19.850	20.750	19.850	20.550	18.577	12,531,920
2023-05-26	19.550	19.800	19.500	19.800	17.899	2,747,161
2023-05-25	19.550	19.550	19.250	19.400	17.537	1,247,198
2023-05-24	19.500	19.600	19.300	19.500	17.628	813,942
2023-05-23	19.650	19.700	19.500	19.500	17.628	1,061,094
2023-05-22	19.350	19.550	19.300	19.550	17.673	1,184,619
2023-05-19	19.350	19.350	19.150	19.200	17.357	1,288,647
2023-05-18	19.200	19.350	19.000	19.250	17.402	2,367,825
2023-05-17	18.850	19.100	18.850	19.050	17.221	1,144,639
2023-05-16	18.800	19.200	18.800	19.000	17.176	1,231,346
2023-05-15	18.900	18.900	18.550	18.650	16.859	1,161,283

← NewerPage 14 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.