Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	19.450	19.550	19.300	19.450	17.583	1,865,365
2023-02-08	19.750	19.850	19.500	19.550	17.673	2,957,214
2023-02-07	19.600	19.800	19.500	19.650	17.763	1,693,834
2023-02-06	19.650	19.700	19.350	19.650	17.763	3,304,291
2023-02-03	19.900	20.000	19.650	19.800	17.899	7,332,693
2023-02-02	19.100	20.200	19.000	20.100	18.170	25,628,672
2023-02-01	18.700	19.100	18.600	18.850	17.040	6,138,716
2023-01-31	18.100	18.800	18.050	18.600	16.814	4,204,048
2023-01-30	18.150	18.300	17.950	18.100	16.362	1,475,344
2023-01-17	17.850	17.900	17.700	17.850	16.136	666,062
2023-01-16	17.900	17.950	17.650	17.800	16.091	593,447
2023-01-13	18.200	18.200	17.750	17.800	16.091	887,707
2023-01-12	18.400	18.400	18.000	18.000	16.272	839,818
2023-01-11	18.150	18.350	18.100	18.250	16.498	1,128,232
2023-01-10	18.350	18.350	18.100	18.150	16.408	1,089,003
2023-01-09	18.200	18.400	18.100	18.350	16.588	1,733,117
2023-01-06	17.850	18.300	17.750	18.050	16.317	2,718,588
2023-01-05	17.800	18.000	17.750	17.800	16.091	1,091,066
2023-01-04	17.750	17.900	17.600	17.600	15.910	737,241
2023-01-03	17.550	17.750	17.400	17.650	15.956	897,467
2022-12-30	17.750	18.100	17.550	17.550	15.865	1,414,306
2022-12-29	17.350	17.750	17.100	17.700	16.001	1,939,040
2022-12-28	17.800	17.800	17.400	17.400	15.730	903,029
2022-12-27	17.850	17.950	17.800	17.850	16.136	534,025
2022-12-26	17.750	17.850	17.550	17.700	16.001	679,439
2022-12-23	17.550	17.700	17.400	17.600	15.910	1,319,778
2022-12-22	17.800	18.000	17.750	17.900	16.182	1,370,626
2022-12-21	17.600	17.750	17.450	17.550	15.865	1,467,797
2022-12-20	18.000	18.200	17.350	17.350	15.684	2,227,862
2022-12-19	18.100	18.150	17.950	18.050	16.317	1,030,641
2022-12-16	18.200	18.400	18.100	18.150	16.408	1,511,912
2022-12-15	18.450	18.600	18.350	18.500	16.724	1,210,343
2022-12-14	18.350	18.550	18.300	18.450	16.679	1,309,756
2022-12-13	18.500	18.500	18.150	18.200	16.453	1,435,724
2022-12-12	18.500	18.500	18.200	18.250	16.498	1,938,667
2022-12-09	19.150	19.150	18.550	18.550	16.769	3,702,635
2022-12-08	18.350	19.300	18.250	19.000	17.176	9,189,546
2022-12-07	18.700	18.850	18.250	18.300	16.543	2,464,522
2022-12-06	19.200	19.200	18.700	18.700	16.905	3,391,698
2022-12-05	19.100	19.400	18.900	19.250	17.402	4,724,350
2022-12-02	18.900	19.300	18.850	19.050	17.221	3,755,865
2022-12-01	18.900	19.200	18.700	18.800	16.995	4,956,601
2022-11-30	18.550	18.800	18.500	18.700	16.905	1,638,939
2022-11-29	18.450	18.550	18.300	18.550	16.769	1,192,529
2022-11-28	18.350	18.700	18.200	18.400	16.633	1,453,920
2022-11-25	18.800	18.800	18.500	18.500	16.724	1,928,709
2022-11-24	19.100	19.100	18.600	18.700	16.905	3,917,985
2022-11-23	18.700	19.100	18.450	19.050	17.221	6,958,807
2022-11-22	18.500	18.650	18.450	18.550	16.769	1,300,405
2022-11-21	18.700	18.850	18.450	18.500	16.724	2,235,500
2022-11-18	19.050	19.250	18.550	18.550	16.769	5,554,066
2022-11-17	18.600	18.750	18.500	18.700	16.905	2,600,164
2022-11-16	18.750	18.900	18.350	18.550	16.769	7,024,668
2022-11-15	17.900	18.950	17.800	18.850	17.040	14,876,888
2022-11-14	17.600	17.900	17.600	17.700	16.001	2,425,439
2022-11-11	18.100	18.200	17.550	17.750	16.046	3,582,201
2022-11-10	17.350	17.650	17.300	17.550	15.865	2,428,987
2022-11-09	17.200	17.450	17.200	17.350	15.684	2,492,325
2022-11-08	17.450	17.500	17.100	17.100	15.458	2,110,966
2022-11-07	17.400	17.400	17.150	17.300	15.639	1,726,816

← NewerPage 16 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.