Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan · Delayed Price · Currency is TWD 54.00
+0.90 (1.69%)
Sep 5, 2025, 1:30 PM CST
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.20 | 55.50 | 53.20 | 54.00 | 54.00 | 1.69% | 488,853 |
| Sep 4, 2025 | 54.00 | 55.80 | 52.70 | 53.10 | 53.10 | 2.12% | 514,550 |
| Sep 3, 2025 | 53.20 | 54.60 | 51.80 | 52.00 | 52.00 | 1.56% | 461,807 |
| Sep 2, 2025 | 50.60 | 51.60 | 50.10 | 51.20 | 51.20 | 2.71% | 122,337 |
| Sep 1, 2025 | 49.30 | 49.85 | 48.95 | 49.85 | 49.85 | 1.32% | 55,294 |
| Aug 29, 2025 | 49.75 | 50.10 | 49.20 | 49.20 | 49.20 | -1.01% | 89,511 |
| Aug 28, 2025 | 50.40 | 50.50 | 49.60 | 49.70 | 49.70 | -1.39% | 124,977 |
| Aug 27, 2025 | 50.90 | 51.60 | 50.40 | 50.40 | 50.40 | -0.40% | 81,900 |
| Aug 26, 2025 | 51.00 | 51.00 | 50.00 | 50.60 | 50.60 | -0.59% | 107,711 |
| Aug 25, 2025 | 52.10 | 52.60 | 50.60 | 50.90 | 50.90 | -2.12% | 108,521 |
| Aug 22, 2025 | 53.90 | 53.90 | 52.00 | 52.00 | 52.00 | -1.52% | 46,080 |
| Aug 21, 2025 | 53.00 | 54.50 | 52.80 | 52.80 | 52.80 | 1.54% | 112,140 |
| Aug 20, 2025 | 52.50 | 52.80 | 51.80 | 52.00 | 52.00 | -2.26% | 97,553 |
| Aug 19, 2025 | 52.20 | 53.80 | 52.00 | 53.20 | 53.20 | 1.72% | 126,457 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.10 | 52.30 | 52.30 | - | 46,848 |
| Aug 15, 2025 | 51.70 | 52.90 | 51.60 | 52.30 | 52.30 | - | 52,420 |
| Aug 14, 2025 | 53.30 | 53.40 | 52.00 | 52.30 | 52.30 | -3.51% | 164,242 |
| Aug 13, 2025 | 54.50 | 54.60 | 53.60 | 54.20 | 54.20 | -0.18% | 71,706 |
| Aug 12, 2025 | 53.60 | 54.40 | 53.00 | 54.30 | 54.30 | 1.50% | 95,212 |
| 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 |