Orient Semiconductor Electronics, Limited (TPE:2329)
Taiwan · Delayed Price · Currency is TWD 44.10
-0.45 (-1.01%)
Sep 1, 2025, 9:45 AM CST
TPE:2329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.20 | 45.60 | 44.20 | 44.55 | 44.55 | -0.34% | 5,319,754 |
| 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 |
| Jul 21, 2025 | 38.25 | 38.40 | 37.60 | 38.00 | 38.00 | -0.65% | 1,884,689 |
| Jul 18, 2025 | 38.45 | 38.65 | 38.00 | 38.25 | 38.25 | - | 2,367,972 |
| Jul 17, 2025 | 37.85 | 38.30 | 37.75 | 38.25 | 38.25 | 1.06% | 1,959,709 |
| Jul 16, 2025 | 38.00 | 39.05 | 37.80 | 37.85 | 37.85 | -1.69% | 7,077,285 |
| Jul 15, 2025 | 37.05 | 38.60 | 36.55 | 38.50 | 38.50 | 3.49% | 5,554,472 |
| Jul 14, 2025 | 37.55 | 37.55 | 37.00 | 37.20 | 37.20 | -0.93% | 1,475,398 |
| Jul 11, 2025 | 37.30 | 38.05 | 37.20 | 37.55 | 37.55 | - | 2,486,967 |
| Jul 10, 2025 | 37.70 | 37.90 | 37.40 | 37.55 | 37.55 | 0.27% | 3,674,949 |
| Jul 9, 2025 | 37.65 | 38.40 | 37.40 | 37.45 | 37.45 | -0.66% | 2,719,887 |
| Jul 8, 2025 | 38.00 | 38.15 | 37.00 | 37.70 | 37.70 | -1.18% | 2,807,978 |
| Jul 7, 2025 | 38.25 | 38.50 | 37.60 | 38.15 | 38.15 | -0.13% | 2,308,504 |
| Jul 4, 2025 | 39.60 | 39.70 | 38.15 | 38.20 | 38.20 | -2.92% | 4,052,815 |
| Jul 3, 2025 | 39.15 | 39.80 | 39.10 | 39.35 | 39.35 | 1.81% | 3,587,553 |
| Jul 2, 2025 | 38.50 | 39.25 | 38.30 | 38.65 | 38.65 | -0.39% | 4,034,293 |
| Jul 1, 2025 | 38.50 | 39.40 | 38.50 | 38.80 | 38.80 | 1.04% | 4,585,873 |
| Jun 30, 2025 | 40.30 | 40.50 | 38.05 | 38.40 | 38.40 | -4.48% | 9,145,264 |
| Jun 27, 2025 | 41.50 | 41.50 | 40.20 | 40.20 | 40.20 | -1.23% | 4,720,397 |
| Jun 26, 2025 | 41.70 | 42.70 | 40.70 | 40.70 | 40.70 | -2.98% | 13,718,969 |
| Jun 25, 2025 | 41.60 | 42.50 | 41.60 | 41.95 | 40.95 | 0.96% | 9,276,303 |
| Jun 24, 2025 | 41.15 | 42.50 | 40.90 | 41.55 | 40.56 | 2.72% | 7,615,033 |
| Jun 23, 2025 | 39.20 | 40.65 | 39.00 | 40.45 | 39.49 | 0.62% | 3,389,312 |