Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.150	20.750	20.150	20.650	17.536	4,804,063
2022-05-16	20.350	20.450	20.000	20.000	16.984	4,272,384
2022-05-13	20.000	20.350	19.800	20.100	17.069	7,551,990
2022-05-12	19.650	20.000	19.450	19.700	16.729	4,016,535
2022-05-11	19.700	20.050	19.350	19.700	16.729	4,377,435
2022-05-10	18.900	19.750	18.800	19.750	16.772	2,411,544
2022-05-09	20.000	20.050	19.300	19.300	16.390	2,497,967
2022-05-06	19.450	20.400	19.300	20.400	17.324	3,867,206
2022-05-05	19.900	20.100	19.650	19.950	16.942	1,687,653
2022-05-04	19.600	19.600	19.400	19.450	16.517	831,319
2022-05-03	19.250	19.550	19.100	19.450	16.517	934,880
2022-04-29	19.250	19.600	19.150	19.250	16.347	2,014,992
2022-04-28	18.850	19.100	18.550	18.750	15.923	1,234,090
2022-04-27	18.400	18.850	18.000	18.700	15.880	3,525,007
2022-04-26	19.000	19.350	18.800	18.950	16.092	2,033,432
2022-04-25	19.350	19.350	18.600	18.650	15.838	2,723,000
2022-04-22	19.850	19.900	19.600	19.700	16.729	1,596,169
2022-04-21	20.200	20.300	19.950	20.000	16.984	1,312,090
2022-04-20	20.100	20.150	19.850	20.100	17.069	969,760
2022-04-19	20.000	20.250	19.850	19.850	16.857	1,304,351
2022-04-18	19.800	20.000	19.400	19.700	16.729	2,011,191
2022-04-15	20.250	20.250	19.850	19.950	16.942	2,356,057
2022-04-14	20.950	20.950	20.400	20.400	17.324	1,203,931
2022-04-13	20.350	20.750	20.300	20.700	17.579	1,342,114
2022-04-12	20.300	20.600	20.050	20.200	17.154	1,551,392
2022-04-11	21.200	21.200	20.350	20.450	17.366	2,063,494
2022-04-08	21.100	21.450	20.900	21.050	17.876	1,842,580
2022-04-07	21.600	21.650	21.000	21.000	17.833	2,017,320
2022-04-06	22.000	22.050	21.700	21.700	18.428	1,631,752
2022-04-01	22.300	22.350	22.100	22.300	18.937	1,155,151
2022-03-31	22.800	22.850	22.400	22.450	19.065	1,149,332
2022-03-30	23.000	23.200	22.700	22.750	19.319	1,370,477
2022-03-29	22.700	22.950	22.700	22.750	19.319	769,163
2022-03-28	22.800	22.850	22.200	22.550	19.150	1,556,938
2022-03-25	23.000	23.100	22.800	22.800	19.362	1,430,390
2022-03-24	22.650	22.850	22.450	22.800	19.362	1,642,100
2022-03-23	23.050	23.150	22.750	22.800	19.362	1,894,185
2022-03-22	22.550	23.100	22.500	22.950	19.489	2,704,198
2022-03-21	22.700	22.750	22.450	22.450	19.065	1,370,153
2022-03-18	22.150	22.500	21.950	22.500	19.107	2,739,967
2022-03-17	21.500	22.100	21.500	22.050	18.725	2,386,244
2022-03-16	21.600	21.650	21.000	21.100	17.918	1,570,881
2022-03-15	22.000	22.000	21.200	21.200	18.003	2,137,374
2022-03-14	21.800	22.200	21.800	22.000	18.683	1,706,056
2022-03-11	21.800	21.800	21.500	21.550	18.300	1,091,567
2022-03-10	21.700	21.950	21.700	21.900	18.598	1,443,773
2022-03-09	21.200	21.400	21.050	21.300	18.088	1,569,692
2022-03-08	21.900	22.200	20.800	20.900	17.748	4,831,086
2022-03-07	22.750	22.800	22.000	22.200	18.852	3,506,168
2022-03-04	23.200	23.350	22.950	23.050	19.574	1,514,868
2022-03-03	23.500	23.650	23.200	23.350	19.829	2,037,099
2022-03-02	23.100	23.400	22.850	23.400	19.871	1,669,975
2022-03-01	22.900	23.250	22.800	23.150	19.659	2,007,028
2022-02-25	22.600	23.100	22.500	22.700	19.277	2,895,659
2022-02-24	23.000	23.000	22.300	22.350	18.980	3,909,083
2022-02-23	23.150	23.350	23.100	23.200	19.702	1,156,662
2022-02-22	23.500	23.600	22.950	23.050	19.574	2,055,380
2022-02-21	23.700	23.700	23.450	23.650	20.084	1,092,329
2022-02-18	23.600	23.800	23.450	23.800	20.211	1,280,483
2022-02-17	23.650	23.900	23.600	23.650	20.084	2,486,688

← NewerPage 19 of 21 · 1,215 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.