Orient Europharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	49.500	49.500	48.000	48.850	44.779	53,000
2025-10-27	50.000	50.000	49.000	49.350	45.238	38,000
2025-10-23	49.500	49.750	49.400	49.600	45.467	41,000
2025-10-22	49.400	49.950	49.200	49.550	45.421	24,000
2025-10-21	49.400	49.800	49.350	49.400	45.283	56,809
2025-10-20	49.550	49.550	49.500	49.500	45.375	19,000
2025-10-17	49.100	49.700	49.100	49.500	45.375	14,000
2025-10-16	49.300	49.900	49.300	49.500	45.375	26,000
2025-10-15	49.600	49.700	49.400	49.400	45.283	22,000
2025-10-14	49.350	50.000	49.350	49.400	45.283	151,000
2025-10-13	48.950	49.400	48.600	49.300	45.192	28,000
2025-10-09	49.350	49.650	49.350	49.400	45.283	45,017
2025-10-08	49.300	49.800	49.300	49.550	45.421	50,000
2025-10-07	49.800	50.100	49.450	49.750	45.604	49,000
2025-10-03	50.600	50.600	49.750	50.000	45.833	51,000
2025-10-02	50.500	50.800	50.000	50.600	46.383	97,000
2025-10-01	50.200	50.200	49.950	50.200	46.017	24,000
2025-09-30	49.750	50.500	49.750	50.000	45.833	30,324
2025-09-29	49.750	49.750	49.750	49.750	45.604	0
2025-09-26	50.500	50.500	49.700	49.750	45.604	57,300
2025-09-25	50.400	51.400	50.100	50.800	46.567	126,000
2025-09-24	51.000	51.500	50.800	51.100	46.842	57,386
2025-09-23	52.000	52.100	50.600	51.000	46.750	65,000
2025-09-22	50.500	51.500	50.500	51.300	47.025	64,200
2025-09-19	51.300	51.300	49.800	50.100	45.925	149,150
2025-09-18	51.900	53.000	50.500	50.700	46.475	116,030
2025-09-17	50.200	52.500	50.200	51.700	47.392	171,102
2025-09-16	52.000	52.000	50.000	50.200	46.017	141,547
2025-09-15	50.600	52.300	50.600	51.900	47.575	128,200
2025-09-12	49.550	50.800	49.500	49.950	45.788	109,004
2025-09-11	52.800	52.800	49.400	49.550	45.421	263,125
2025-09-10	53.100	53.100	51.300	51.300	47.025	252,080
2025-09-09	57.300	57.300	53.400	53.400	48.950	261,020
2025-09-08	55.800	57.500	55.300	55.900	51.242	921,150
2025-09-05	53.200	55.500	53.200	54.000	49.500	485,000
2025-09-04	54.000	55.800	52.700	53.100	48.675	509,100
2025-09-03	53.200	54.600	51.800	52.000	47.667	458,167
2025-09-02	50.600	51.600	50.100	51.200	46.933	120,099
2025-09-01	49.300	49.850	48.950	49.850	45.696	53,000
2025-08-29	49.750	50.100	49.200	49.200	45.100	88,486
2025-08-28	50.400	50.500	49.600	49.700	45.558	122,396
2025-08-27	50.900	51.600	50.400	50.400	46.200	81,231
2025-08-26	51.000	51.000	50.000	50.600	46.383	107,120
2025-08-25	52.100	52.600	50.600	50.900	46.658	107,114
2025-08-22	53.900	53.900	52.000	52.000	47.667	45,020
2025-08-21	53.000	54.500	52.800	52.800	48.400	111,000
2025-08-20	52.500	52.800	51.800	52.000	47.667	97,000
2025-08-19	52.200	53.800	52.000	53.200	48.767	124,000
2025-08-18	52.500	52.500	52.100	52.300	47.942	46,000
2025-08-15	51.700	52.900	51.600	52.300	47.942	51,086
2025-08-14	53.300	53.400	52.000	52.300	47.942	163,009
2025-08-13	54.500	54.600	53.600	54.200	49.683	70,000
2025-08-12	53.600	54.400	53.000	54.300	49.775	94,089
2025-08-11	53.600	53.600	53.400	53.500	49.042	19,000
2025-08-08	54.400	54.400	53.600	53.600	49.133	42,683
2025-08-07	53.000	54.600	52.800	54.300	49.775	78,159
2025-08-06	53.300	53.300	52.400	52.600	48.217	29,100
2025-08-05	53.500	53.800	53.200	53.200	48.767	56,000
2025-08-04	51.100	53.700	51.100	53.500	49.042	128,000
2025-08-01	51.000	51.000	51.000	51.000	46.750	0

← NewerPage 5 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	4.0000 TWD
2025-07-07	1.0000 TWD
2024-07-19	1.0000 TWD
2022-07-18	0.8500 TWD
2021-09-14	1.5000 TWD
2020-07-07	1.8000 TWD
2019-07-11	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.