Orient Semiconductor Electronics, Limited (TPE:2329)
Taiwan · Delayed Price · Currency is TWD 47.05
-0.85 (-1.77%)
Oct 23, 2025, 1:30 PM CST
TPE:2329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 47.40 | 47.75 | 46.75 | 47.05 | 47.05 | -1.77% | 4,942,450 |
| Oct 22, 2025 | 48.75 | 48.90 | 47.75 | 47.90 | 47.90 | -2.04% | 6,310,265 |
| Oct 21, 2025 | 49.15 | 50.10 | 48.20 | 48.90 | 48.90 | -0.31% | 13,939,927 |
| Oct 20, 2025 | 47.30 | 49.60 | 46.80 | 49.05 | 49.05 | 4.81% | 11,783,883 |
| Oct 17, 2025 | 47.60 | 47.60 | 46.65 | 46.80 | 46.80 | -1.78% | 5,405,410 |
| Oct 16, 2025 | 46.45 | 48.60 | 46.40 | 47.65 | 47.65 | 3.36% | 10,319,710 |
| Oct 15, 2025 | 45.80 | 46.90 | 44.80 | 46.10 | 46.10 | 1.65% | 10,375,813 |
| Oct 14, 2025 | 50.10 | 50.50 | 45.25 | 45.35 | 45.35 | -8.57% | 30,060,140 |
| Oct 13, 2025 | 49.70 | 51.00 | 48.20 | 49.60 | 49.60 | -5.34% | 34,019,305 |
| Oct 9, 2025 | 48.60 | 52.40 | 48.60 | 52.40 | 52.40 | 9.85% | 66,247,374 |
| Oct 8, 2025 | 48.35 | 48.35 | 47.00 | 47.70 | 47.70 | -1.55% | 6,470,835 |
| Oct 7, 2025 | 47.65 | 48.70 | 47.00 | 48.45 | 48.45 | 2.32% | 14,943,632 |
| Oct 3, 2025 | 48.20 | 48.60 | 47.20 | 47.35 | 47.35 | 1.28% | 27,904,040 |
| Oct 2, 2025 | 47.25 | 48.20 | 46.20 | 46.75 | 46.75 | 1.52% | 10,288,965 |
| Oct 1, 2025 | 47.00 | 47.45 | 46.00 | 46.05 | 46.05 | -1.92% | 8,728,253 |
| Sep 30, 2025 | 44.70 | 47.65 | 44.25 | 46.95 | 46.95 | 7.19% | 11,737,326 |
| Sep 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Sep 26, 2025 | 46.00 | 46.00 | 43.80 | 43.80 | 43.80 | -4.37% | 8,025,580 |
| Sep 25, 2025 | 46.50 | 47.30 | 45.80 | 45.80 | 45.80 | -2.45% | 10,473,321 |
| Sep 24, 2025 | 47.50 | 47.60 | 46.60 | 46.95 | 46.95 | -1.57% | 6,712,620 |
| Sep 23, 2025 | 49.00 | 49.15 | 47.50 | 47.70 | 47.70 | -1.95% | 11,555,328 |
| Sep 22, 2025 | 49.10 | 49.40 | 47.35 | 48.65 | 48.65 | -0.92% | 16,599,873 |
| Sep 19, 2025 | 48.20 | 50.80 | 47.90 | 49.10 | 49.10 | 5.36% | 48,056,534 |
| Sep 18, 2025 | 49.00 | 49.70 | 46.55 | 46.60 | 46.60 | -3.02% | 62,803,727 |
| Sep 17, 2025 | 44.50 | 48.05 | 44.25 | 48.05 | 48.05 | 9.95% | 17,033,818 |
| Sep 16, 2025 | 43.00 | 44.20 | 42.85 | 43.70 | 43.70 | 2.10% | 6,870,319 |
| Sep 15, 2025 | 42.15 | 42.80 | 41.50 | 42.80 | 42.80 | 1.42% | 4,159,431 |
| Sep 12, 2025 | 42.40 | 43.00 | 42.00 | 42.20 | 42.20 | 0.60% | 2,959,473 |
| Sep 11, 2025 | 43.90 | 44.10 | 41.40 | 41.95 | 41.95 | -3.67% | 8,497,132 |
| Sep 10, 2025 | 43.80 | 44.30 | 43.35 | 43.55 | 43.55 | -0.34% | 5,717,882 |
| Sep 9, 2025 | 46.60 | 46.65 | 43.60 | 43.70 | 43.70 | -5.21% | 11,919,335 |
| Sep 8, 2025 | 45.20 | 46.60 | 44.15 | 46.10 | 46.10 | 4.77% | 17,137,641 |
| Sep 5, 2025 | 43.60 | 44.35 | 43.05 | 44.00 | 44.00 | 0.92% | 4,409,887 |
| Sep 4, 2025 | 45.40 | 45.90 | 43.60 | 43.60 | 43.60 | -3.11% | 7,087,855 |
| Sep 3, 2025 | 44.20 | 45.55 | 44.00 | 45.00 | 45.00 | 2.74% | 9,249,875 |
| Sep 2, 2025 | 44.15 | 44.20 | 43.00 | 43.80 | 43.80 | 0.46% | 4,559,578 |
| Sep 1, 2025 | 44.70 | 44.70 | 43.00 | 43.60 | 43.60 | -2.13% | 6,207,026 |
| Aug 29, 2025 | 45.20 | 45.60 | 44.20 | 44.55 | 44.55 | -0.34% | 5,625,810 |
| Aug 28, 2025 | 44.50 | 45.85 | 43.75 | 44.70 | 44.70 | 0.90% | 10,724,128 |
| Aug 27, 2025 | 45.25 | 45.30 | 44.30 | 44.30 | 44.30 | -0.78% | 7,177,698 |
| Aug 26, 2025 | 43.85 | 44.80 | 43.25 | 44.65 | 44.65 | 1.94% | 14,791,627 |
| Aug 25, 2025 | 41.55 | 44.50 | 41.50 | 43.80 | 43.80 | 6.96% | 21,718,751 |
| Aug 22, 2025 | 40.70 | 41.50 | 40.50 | 40.95 | 40.95 | 0.86% | 4,404,924 |
| Aug 21, 2025 | 39.60 | 40.70 | 39.60 | 40.60 | 40.60 | 3.05% | 2,936,043 |
| Aug 20, 2025 | 40.70 | 40.80 | 39.30 | 39.40 | 39.40 | -4.02% | 6,267,449 |
| Aug 19, 2025 | 41.85 | 41.90 | 41.00 | 41.05 | 41.05 | -1.20% | 4,190,367 |
| Aug 18, 2025 | 40.95 | 41.85 | 40.60 | 41.55 | 41.55 | 1.47% | 6,054,702 |
| Aug 15, 2025 | 41.60 | 41.60 | 40.60 | 40.95 | 40.95 | -0.24% | 4,195,358 |
| Aug 14, 2025 | 40.65 | 41.50 | 40.50 | 41.05 | 41.05 | 1.99% | 8,092,706 |
| Aug 13, 2025 | 41.50 | 41.80 | 39.70 | 40.25 | 40.25 | -1.11% | 8,113,565 |