Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.250	17.450	17.150	17.200	15.549	3,648,695
2022-11-03	16.350	17.300	16.350	17.250	15.594	3,467,466
2022-11-02	16.650	16.800	16.600	16.700	15.097	1,233,158
2022-11-01	16.150	16.650	16.150	16.600	15.006	2,053,728
2022-10-31	15.950	16.300	15.900	16.200	14.645	2,171,513
2022-10-28	16.000	16.100	15.700	15.700	14.193	1,509,098
2022-10-27	15.750	15.900	15.700	15.850	14.328	669,771
2022-10-26	15.800	15.850	15.550	15.550	14.057	853,456
2022-10-25	15.850	16.000	15.600	15.600	14.102	1,031,228
2022-10-24	15.950	16.100	15.750	15.750	14.238	1,111,310
2022-10-21	15.750	15.800	15.450	15.600	14.102	919,356
2022-10-20	15.650	15.700	15.350	15.700	14.193	813,343
2022-10-19	15.900	16.100	15.750	15.750	14.238	970,951
2022-10-18	15.900	16.000	15.600	15.900	14.374	1,135,690
2022-10-17	15.300	15.700	14.950	15.650	14.148	1,865,113
2022-10-14	15.250	15.800	15.250	15.700	14.193	2,403,229
2022-10-13	15.850	15.900	14.700	14.700	13.289	3,111,035
2022-10-12	15.900	16.150	15.600	15.800	14.283	1,803,337
2022-10-11	16.600	16.600	15.850	15.900	14.374	1,903,524
2022-10-07	17.050	17.350	16.950	17.000	15.368	1,840,069
2022-10-06	17.100	17.300	16.900	17.100	15.458	1,217,568
2022-10-05	17.000	17.300	17.000	17.100	15.458	2,678,161
2022-10-04	16.750	16.900	16.550	16.850	15.232	1,875,168
2022-10-03	16.000	16.500	16.000	16.350	14.780	1,358,817
2022-09-30	15.700	16.550	15.600	16.300	14.735	2,647,834
2022-09-29	15.900	16.100	15.700	15.900	14.374	1,729,331
2022-09-28	16.400	16.400	15.400	15.400	13.922	2,056,785
2022-09-27	16.000	16.350	15.950	16.300	14.735	1,551,751
2022-09-26	16.900	16.900	15.850	15.900	14.374	2,863,112
2022-09-23	17.450	17.550	17.050	17.100	15.458	1,394,566
2022-09-22	17.000	17.500	16.850	17.500	15.820	2,057,583
2022-09-21	17.250	17.500	17.000	17.100	15.458	1,385,684
2022-09-20	17.500	17.700	17.250	17.250	15.594	1,736,217
2022-09-19	17.850	17.850	17.300	17.400	15.730	1,246,740
2022-09-16	18.000	18.050	17.750	17.750	16.046	1,785,873
2022-09-15	17.750	18.100	17.700	17.800	16.091	3,161,656
2022-09-14	17.350	17.800	17.300	17.750	16.046	1,195,037
2022-09-13	17.800	18.200	17.800	17.850	16.136	1,641,051
2022-09-12	18.200	18.200	17.750	17.750	16.046	1,665,110
2022-09-08	17.500	17.950	17.350	17.800	16.091	3,514,503
2022-09-07	17.000	17.300	16.950	17.150	15.504	1,627,258
2022-09-06	17.900	18.000	17.250	17.300	15.639	2,180,207
2022-09-05	18.300	18.350	17.550	17.700	16.001	3,806,231
2022-09-02	18.400	18.700	18.200	18.200	16.453	2,644,389
2022-09-01	18.400	18.500	18.200	18.350	16.588	1,638,876
2022-08-31	18.400	18.650	18.300	18.600	16.814	1,966,203
2022-08-30	18.450	18.600	18.300	18.450	16.679	2,399,881
2022-08-29	18.350	18.600	18.300	18.300	16.543	3,397,530
2022-08-26	18.900	19.350	18.850	19.100	17.266	10,678,628
2022-08-25	18.550	18.800	18.500	18.750	16.950	4,339,404
2022-08-24	18.600	18.700	18.350	18.450	16.679	2,389,409
2022-08-23	18.750	18.750	18.250	18.450	16.679	4,896,142
2022-08-22	18.650	18.900	18.550	18.800	16.995	2,517,000
2022-08-19	18.450	18.950	18.300	18.800	16.995	8,343,324
2022-08-18	18.000	18.500	17.950	18.500	16.724	6,693,029
2022-08-17	17.850	18.400	17.800	18.250	16.498	12,668,186
2022-08-16	17.600	17.950	17.450	17.750	16.046	9,229,419
2022-08-15	17.250	17.550	17.000	17.500	15.820	5,174,177
2022-08-12	17.100	17.400	16.900	17.100	15.458	10,928,407
2022-08-11	16.150	16.900	16.150	16.850	15.232	6,200,164

← NewerPage 17 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.