Orient Semiconductor Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.700	23.800	23.550	23.550	19.999	1,674,530
2022-02-15	23.050	23.600	23.050	23.200	19.702	1,474,044
2022-02-14	23.600	23.600	23.050	23.200	19.702	2,951,712
2022-02-11	24.000	24.200	23.850	24.050	20.423	1,994,358
2022-02-10	24.200	24.700	23.950	24.500	20.806	3,988,105
2022-02-09	23.750	24.200	23.600	24.200	20.551	2,699,855
2022-02-08	23.400	23.600	23.350	23.500	19.956	1,956,730
2022-02-07	22.900	23.300	22.800	23.250	19.744	1,720,758
2022-01-26	22.700	23.100	22.600	22.700	19.277	3,183,601
2022-01-25	23.100	23.200	22.700	22.700	19.277	2,947,797
2022-01-24	23.500	23.500	22.850	23.100	19.617	3,144,365
2022-01-21	23.950	24.100	23.600	23.600	20.041	2,963,596
2022-01-20	24.350	24.500	23.800	24.350	20.678	2,344,170
2022-01-19	24.600	24.700	24.200	24.300	20.636	1,840,811
2022-01-18	24.600	25.500	24.600	24.650	20.933	6,736,142
2022-01-17	24.000	24.600	23.950	24.600	20.890	2,572,948
2022-01-14	24.200	24.200	23.400	23.900	20.296	4,284,685
2022-01-13	24.300	24.500	24.100	24.200	20.551	2,130,562
2022-01-12	24.550	24.600	23.950	24.250	20.593	4,036,517
2022-01-11	24.850	24.900	24.200	24.400	20.721	4,684,778
2022-01-10	24.800	25.050	24.500	24.800	21.060	3,252,935
2022-01-07	25.650	25.650	24.800	24.850	21.103	6,177,982
2022-01-06	25.250	25.650	25.100	25.650	21.782	4,348,184
2022-01-05	25.900	25.900	25.300	25.400	21.570	4,900,893
2022-01-04	26.100	26.200	25.800	25.900	21.994	3,227,591
2022-01-03	26.550	26.700	25.900	26.000	22.079	4,733,395
2021-12-30	26.300	26.700	26.200	26.500	22.504	12,113,863
2021-12-29	26.100	26.200	25.800	25.900	21.994	4,016,013
2021-12-28	26.600	26.850	26.100	26.100	22.164	5,915,174
2021-12-27	26.150	26.650	25.900	26.300	22.334	7,482,299
2021-12-24	26.900	27.300	26.100	26.100	22.164	33,617,017
2021-12-23	25.100	26.200	25.000	26.000	22.079	10,559,855
2021-12-22	25.250	25.400	24.900	24.950	21.188	2,913,765
2021-12-21	25.000	25.150	24.800	24.950	21.188	3,063,236
2021-12-20	25.400	25.450	24.850	25.000	21.230	2,473,614
2021-12-17	25.600	25.650	25.100	25.300	21.485	4,163,303
2021-12-16	25.700	26.100	25.700	25.800	21.910	3,705,038
2021-12-15	25.400	25.700	25.250	25.400	21.570	2,413,433
2021-12-14	26.050	26.100	25.300	25.300	21.485	5,545,394
2021-12-13	26.350	26.900	26.150	26.250	22.292	10,035,156
2021-12-10	26.000	26.350	25.700	25.950	22.037	3,755,809
2021-12-09	26.800	27.000	25.950	25.950	22.037	11,780,906
2021-12-08	27.100	27.200	26.400	26.650	22.631	11,990,453
2021-12-07	25.950	27.050	25.950	26.950	22.886	21,658,184
2021-12-06	25.800	25.900	25.400	25.750	21.867	4,206,852
2021-12-03	25.650	26.050	25.600	25.850	21.952	7,090,821
2021-12-02	25.700	26.450	25.400	25.550	21.697	22,627,855
2021-12-01	24.900	25.900	24.700	25.700	21.825	10,801,333
2021-11-30	24.150	25.100	24.150	25.000	21.230	6,820,727
2021-11-29	22.800	24.150	22.800	23.800	20.211	5,565,048
2021-11-26	24.750	24.750	23.800	23.800	20.211	6,934,659
2021-11-25	25.300	25.300	24.600	24.650	20.933	4,994,745
2021-11-24	24.850	25.300	24.400	25.100	21.315	5,056,807
2021-11-23	25.650	25.650	24.800	24.850	21.103	9,246,938
2021-11-22	25.400	26.150	25.350	25.700	21.825	13,047,053
2021-11-19	25.600	25.900	25.200	25.300	21.485	6,129,452
2021-11-18	26.000	26.050	25.300	25.350	21.527	6,861,492
2021-11-17	25.600	26.150	25.600	25.850	21.952	7,337,554
2021-11-16	25.600	26.100	25.350	25.500	21.655	5,402,155
2021-11-15	25.450	26.050	25.350	25.750	21.867	9,180,257

← NewerPage 20 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.