Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	18.800	18.850	18.550	18.800	16.995	802,390
2023-05-11	19.500	19.500	18.750	18.800	16.995	2,815,037
2023-05-10	19.400	19.700	19.300	19.450	17.583	1,087,325
2023-05-09	19.500	19.650	19.300	19.400	17.537	1,135,048
2023-05-08	19.750	19.900	19.500	19.500	17.628	1,224,315
2023-05-05	19.250	19.750	19.250	19.600	17.718	1,900,429
2023-05-04	19.400	19.400	19.100	19.200	17.357	1,868,890
2023-05-03	19.550	19.550	19.300	19.350	17.492	1,655,516
2023-05-02	19.800	19.800	19.350	19.600	17.718	1,506,004
2023-04-28	19.700	19.850	19.550	19.550	17.673	1,384,239
2023-04-27	19.600	19.650	19.200	19.450	17.583	2,084,607
2023-04-26	19.900	19.950	19.450	19.600	17.718	1,731,140
2023-04-25	20.250	20.250	19.650	19.750	17.854	3,376,382
2023-04-24	20.150	20.450	20.100	20.200	18.261	1,657,896
2023-04-21	20.900	21.050	20.100	20.300	18.351	3,578,658
2023-04-20	21.400	21.400	20.800	20.850	18.848	3,303,804
2023-04-19	21.550	21.700	21.150	21.300	19.255	4,002,368
2023-04-18	21.800	21.900	21.450	21.500	19.436	6,586,108
2023-04-17	21.200	22.400	21.100	22.000	19.888	22,273,426
2023-04-14	21.500	21.600	21.100	21.150	19.119	5,263,083
2023-04-13	22.000	22.100	21.350	21.500	19.436	11,179,420
2023-04-12	20.550	22.450	20.550	22.350	20.204	25,945,498
2023-04-11	20.600	20.650	20.450	20.500	18.532	1,183,544
2023-04-10	20.700	20.850	20.450	20.500	18.532	1,912,552
2023-04-07	21.350	21.350	20.650	20.700	18.713	2,780,675
2023-04-06	20.600	21.050	20.550	21.000	18.984	4,045,582
2023-03-31	20.700	20.850	20.550	20.550	18.577	3,069,161
2023-03-30	20.850	20.900	20.450	20.500	18.532	4,273,623
2023-03-29	20.950	21.200	20.600	20.650	18.667	14,031,594
2023-03-28	20.700	20.900	20.200	20.500	18.532	5,798,532
2023-03-27	20.100	21.000	20.000	20.900	18.893	10,653,318
2023-03-24	20.300	20.600	20.200	20.200	18.261	5,434,095
2023-03-23	19.700	20.350	19.650	20.100	18.170	3,809,511
2023-03-22	19.950	20.000	19.750	19.750	17.854	979,176
2023-03-21	19.950	20.000	19.750	19.750	17.854	984,945
2023-03-20	19.800	19.900	19.600	19.650	17.763	1,006,612
2023-03-17	19.750	20.100	19.550	19.750	17.854	1,699,571
2023-03-16	19.750	19.800	19.250	19.450	17.583	2,207,183
2023-03-15	20.150	20.300	19.850	19.850	17.944	1,917,382
2023-03-14	20.050	20.250	19.950	19.950	18.035	1,419,750
2023-03-13	20.300	20.300	19.850	20.150	18.215	1,955,899
2023-03-10	20.500	20.700	20.050	20.300	18.351	4,053,214
2023-03-09	21.100	21.200	20.750	20.950	18.939	5,019,141
2023-03-08	20.350	21.200	20.150	21.000	18.984	10,656,615
2023-03-07	20.100	20.450	20.050	20.350	18.396	3,572,374
2023-03-06	20.150	20.250	19.950	20.000	18.080	3,331,426
2023-03-03	19.950	20.350	19.900	20.050	18.125	7,399,191
2023-03-02	19.950	20.050	19.750	19.800	17.899	1,890,653
2023-03-01	19.550	20.000	19.450	19.850	17.944	3,795,469
2023-02-24	20.050	20.150	19.650	19.650	17.763	4,176,938
2023-02-23	19.700	20.000	19.550	19.900	17.989	3,894,294
2023-02-22	19.400	19.650	19.250	19.600	17.718	2,584,778
2023-02-21	19.900	19.950	19.550	19.550	17.673	2,428,195
2023-02-20	19.950	20.000	19.750	19.900	17.989	3,890,632
2023-02-17	19.350	20.100	19.350	20.000	18.080	11,418,329
2023-02-16	19.050	19.750	19.050	19.550	17.673	4,976,188
2023-02-15	19.050	19.200	18.800	19.000	17.176	1,820,067
2023-02-14	19.100	19.300	19.050	19.050	17.221	1,832,512
2023-02-13	19.100	19.150	18.900	19.000	17.176	1,252,659
2023-02-10	19.600	19.650	19.100	19.100	17.266	2,221,375

← NewerPage 15 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.