Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan · Delayed Price · Currency is TWD 54.30
+0.80 (1.50%)
Aug 12, 2025, 1:30 PM CST
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 53.60 | 54.40 | 53.00 | 54.30 | 54.30 | 1.50% | 95,123 |
| Aug 11, 2025 | 53.60 | 53.60 | 53.40 | 53.50 | 53.50 | -0.19% | 19,665 |
| Aug 8, 2025 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | -1.29% | 42,863 |
| Aug 7, 2025 | 53.00 | 54.60 | 52.80 | 54.30 | 54.30 | 3.23% | 79,745 |
| Aug 6, 2025 | 53.30 | 53.30 | 52.40 | 52.60 | 52.60 | -1.13% | 30,726 |
| Aug 5, 2025 | 53.50 | 53.80 | 53.20 | 53.20 | 53.20 | -0.56% | 57,386 |
| Aug 4, 2025 | 51.10 | 53.70 | 51.10 | 53.50 | 53.50 | 4.90% | 131,175 |
| Aug 1, 2025 | 51.20 | 51.80 | 50.80 | 51.00 | 51.00 | - | 61,480 |
| Jul 31, 2025 | 51.90 | 51.90 | 50.90 | 51.00 | 51.00 | -1.73% | 58,828 |
| Jul 30, 2025 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | -1.33% | 81,258 |
| Jul 29, 2025 | 53.40 | 53.80 | 52.50 | 52.60 | 52.60 | -0.94% | 96,918 |
| Jul 28, 2025 | 53.70 | 55.30 | 53.00 | 53.10 | 53.10 | -0.75% | 93,459 |
| Jul 25, 2025 | 53.70 | 53.70 | 53.30 | 53.50 | 53.50 | 0.56% | 25,032 |
| Jul 24, 2025 | 53.20 | 53.80 | 53.10 | 53.20 | 53.20 | 0.19% | 66,030 |
| Jul 23, 2025 | 53.80 | 54.30 | 53.00 | 53.10 | 53.10 | -0.19% | 155,404 |
| Jul 22, 2025 | 57.00 | 57.00 | 52.80 | 53.20 | 53.20 | -4.66% | 304,286 |
| Jul 21, 2025 | 54.70 | 56.40 | 54.00 | 55.80 | 55.80 | 4.49% | 269,958 |
| Jul 18, 2025 | 53.20 | 53.70 | 53.20 | 53.40 | 53.40 | -0.19% | 18,300 |
| Jul 17, 2025 | 52.80 | 54.20 | 52.80 | 53.50 | 53.50 | 0.94% | 43,799 |
| Jul 16, 2025 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | -0.75% | 58,325 |
| Jul 15, 2025 | 53.60 | 53.70 | 53.30 | 53.40 | 53.40 | -0.37% | 44,425 |
| Jul 14, 2025 | 53.70 | 54.40 | 53.60 | 53.60 | 53.60 | -0.74% | 57,375 |
| Jul 11, 2025 | 54.20 | 54.20 | 53.20 | 54.00 | 54.00 | 1.31% | 74,765 |
| Jul 10, 2025 | 53.50 | 54.00 | 53.00 | 53.30 | 53.30 | -0.37% | 91,204 |
| Jul 9, 2025 | 54.60 | 54.60 | 53.30 | 53.50 | 53.50 | -1.47% | 102,915 |
| Jul 8, 2025 | 55.50 | 55.80 | 54.20 | 54.30 | 54.30 | -3.04% | 232,446 |
| Jul 7, 2025 | 55.50 | 58.90 | 55.50 | 56.00 | 56.00 | -0.71% | 538,148 |
| Jul 4, 2025 | 56.90 | 57.30 | 56.00 | 56.40 | 55.40 | 1.44% | 237,676 |
| Jul 3, 2025 | 55.90 | 55.90 | 55.20 | 55.60 | 54.61 | -0.54% | 148,089 |
| Jul 2, 2025 | 56.90 | 57.20 | 55.80 | 55.90 | 54.91 | -0.53% | 135,244 |
| Jul 1, 2025 | 56.00 | 57.00 | 55.00 | 56.20 | 55.20 | 1.44% | 326,000 |
| Jun 30, 2025 | 58.40 | 58.40 | 55.30 | 55.40 | 54.42 | -3.65% | 279,950 |
| Jun 27, 2025 | 55.40 | 58.20 | 55.30 | 57.50 | 56.48 | 4.36% | 694,524 |
| Jun 26, 2025 | 54.90 | 55.50 | 53.60 | 55.10 | 54.12 | 1.47% | 203,295 |
| Jun 25, 2025 | 55.60 | 55.60 | 53.50 | 54.30 | 53.34 | -0.37% | 191,817 |
| Jun 24, 2025 | 56.10 | 56.10 | 54.20 | 54.50 | 53.53 | -1.80% | 343,099 |
| Jun 23, 2025 | 52.00 | 55.90 | 51.80 | 55.50 | 54.52 | 6.73% | 893,695 |
| Jun 20, 2025 | 49.80 | 53.30 | 49.80 | 52.00 | 51.08 | 4.42% | 564,221 |
| Jun 19, 2025 | 50.30 | 51.20 | 49.60 | 49.80 | 48.92 | -1.78% | 187,472 |
| Jun 18, 2025 | 51.80 | 56.20 | 50.60 | 50.70 | 49.80 | -0.78% | 2,043,808 |
| Jun 17, 2025 | 49.80 | 52.00 | 49.80 | 51.10 | 50.19 | 3.23% | 207,509 |
| Jun 16, 2025 | 50.00 | 50.00 | 49.10 | 49.50 | 48.62 | -1.00% | 22,181 |
| Jun 13, 2025 | 49.80 | 50.20 | 48.95 | 50.00 | 49.11 | - | 71,888 |
| Jun 12, 2025 | 49.60 | 50.10 | 49.60 | 50.00 | 49.11 | 1.21% | 25,561 |
| Jun 11, 2025 | 49.50 | 49.60 | 49.10 | 49.40 | 48.52 | -0.10% | 25,074 |
| Jun 10, 2025 | 49.90 | 50.10 | 49.45 | 49.45 | 48.57 | -0.20% | 38,589 |
| Jun 9, 2025 | 48.80 | 50.10 | 48.80 | 49.55 | 48.67 | 2.16% | 45,530 |
| Jun 6, 2025 | 48.70 | 48.85 | 48.40 | 48.50 | 47.64 | 0.21% | 34,103 |
| Jun 5, 2025 | 48.90 | 49.25 | 48.20 | 48.40 | 47.54 | -0.62% | 39,059 |
| Jun 4, 2025 | 48.20 | 49.25 | 48.05 | 48.70 | 47.84 | 1.04% | 16,586 |