Orient Semiconductor Electronics, Limited (TPE:2329)
Taiwan · Delayed Price · Currency is TWD 46.95
+3.15 (7.19%)
Sep 30, 2025, 2:38 PM CST
TPE:2329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.70 | 47.65 | 44.25 | 47.00 | 47.00 | 7.31% | 9,969,134 |
| 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 |
| Aug 12, 2025 | 40.60 | 40.90 | 40.00 | 40.70 | 40.70 | 0.62% | 3,844,653 |
| Aug 11, 2025 | 41.00 | 41.00 | 39.80 | 40.45 | 40.45 | 0.75% | 5,937,604 |
| Aug 8, 2025 | 38.85 | 41.20 | 38.85 | 40.15 | 40.15 | 4.83% | 14,819,234 |
| Aug 7, 2025 | 38.80 | 39.00 | 37.95 | 38.30 | 38.30 | -1.16% | 4,194,921 |
| Aug 6, 2025 | 39.50 | 39.60 | 38.70 | 38.75 | 38.75 | -2.88% | 5,748,121 |
| Aug 5, 2025 | 39.25 | 40.10 | 39.25 | 39.90 | 39.90 | 2.18% | 4,710,182 |
| Aug 4, 2025 | 39.15 | 39.15 | 38.40 | 39.05 | 39.05 | -1.01% | 2,436,240 |
| Aug 1, 2025 | 38.35 | 40.15 | 37.55 | 39.45 | 39.45 | 0.90% | 5,930,972 |
| Jul 31, 2025 | 39.45 | 39.55 | 38.65 | 39.10 | 39.10 | -0.13% | 4,158,287 |
| Jul 30, 2025 | 40.30 | 40.30 | 38.80 | 39.15 | 39.15 | -0.89% | 7,383,514 |
| Jul 29, 2025 | 39.75 | 40.35 | 39.00 | 39.50 | 39.50 | 0.64% | 8,284,340 |
| Jul 28, 2025 | 39.35 | 39.70 | 38.50 | 39.25 | 39.25 | 0.90% | 2,424,709 |
| Jul 25, 2025 | 39.75 | 39.75 | 38.65 | 38.90 | 38.90 | -1.52% | 2,601,918 |
| Jul 24, 2025 | 40.50 | 40.50 | 39.05 | 39.50 | 39.50 | -1.25% | 5,174,535 |
| Jul 23, 2025 | 37.55 | 40.10 | 37.55 | 40.00 | 40.00 | 7.10% | 9,996,863 |
| Jul 22, 2025 | 38.05 | 38.40 | 37.20 | 37.35 | 37.35 | -1.71% | 3,031,913 |