Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan · Delayed Price · Currency is TWD 45.90
-0.20 (-0.43%)
Sep 30, 2026, 1:30 PM CST
Orient EuroPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 46.10 | 46.10 | 45.90 | 45.90 | - | -0.43% | 7,130 |
| Sep 29, 2026 | 45.70 | 46.10 | 45.70 | 46.10 | 46.10 | 0.22% | 4,174 |
| Sep 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | 2,080 |
| Sep 23, 2026 | 46.15 | 46.15 | 45.50 | 46.10 | 46.10 | 0.22% | 43,926 |
| Sep 22, 2026 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 0.22% | 19,703 |
| Sep 21, 2026 | 45.70 | 45.90 | 45.70 | 45.90 | 45.90 | 0.22% | 7,628 |
| Sep 18, 2026 | 45.85 | 45.90 | 45.80 | 45.80 | 45.80 | -1.40% | 21,020 |
| Sep 17, 2026 | 44.70 | 46.60 | 44.60 | 46.45 | 46.45 | 1.31% | 18,641 |
| Sep 16, 2026 | 46.00 | 46.10 | 45.50 | 45.85 | 45.85 | -2.34% | 36,324 |
| Sep 15, 2026 | 47.00 | 47.00 | 45.50 | 46.95 | 46.95 | -0.32% | 19,762 |
| Sep 14, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | 1,056 |
| Sep 11, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 2.39% | 2,125 |
| Sep 10, 2026 | 46.05 | 46.05 | 45.20 | 46.00 | 46.00 | - | 15,151 |
| Sep 9, 2026 | 45.80 | 46.00 | 45.50 | 46.00 | 46.00 | - | 7,469 |
| Sep 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,149 |
| Sep 7, 2026 | 45.10 | 46.00 | 45.10 | 46.00 | 46.00 | 0.66% | 6,879 |
| Sep 4, 2026 | 45.70 | 45.70 | 45.65 | 45.70 | 45.70 | - | 8,227 |
| Sep 3, 2026 | 46.50 | 47.25 | 45.10 | 45.70 | 45.70 | -3.38% | 23,292 |
| Sep 2, 2026 | 47.40 | 47.40 | 45.00 | 47.30 | 47.30 | -0.21% | 38,298 |
| Sep 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 4,075 |
| Aug 31, 2026 | 47.30 | 47.40 | 47.10 | 47.40 | 47.40 | 0.11% | 9,810 |
| Aug 28, 2026 | 47.85 | 47.85 | 47.25 | 47.35 | 47.35 | -0.94% | 26,321 |
| Aug 27, 2026 | 47.45 | 47.80 | 47.40 | 47.80 | 47.80 | 0.21% | 4,078 |
| Aug 26, 2026 | 47.60 | 47.70 | 47.10 | 47.70 | 47.70 | 0.53% | 33,114 |
| Aug 25, 2026 | 47.45 | 47.45 | 46.75 | 47.45 | 47.45 | -0.11% | 7,115 |
| Aug 24, 2026 | 47.00 | 47.70 | 46.65 | 47.50 | 47.50 | -0.84% | 42,277 |
| Aug 21, 2026 | 47.45 | 47.90 | 47.45 | 47.90 | 47.90 | 0.84% | 7,001 |
| Aug 20, 2026 | 47.30 | 47.50 | 47.00 | 47.50 | 47.50 | 0.42% | 20,544 |
| Aug 19, 2026 | 47.00 | 47.95 | 47.00 | 47.30 | 47.30 | -1.46% | 17,735 |
| Aug 18, 2026 | 48.40 | 48.55 | 47.20 | 48.00 | 48.00 | -0.93% | 41,654 |
| Aug 17, 2026 | 48.85 | 48.85 | 47.45 | 48.45 | 48.45 | -1.52% | 74,496 |
| Aug 14, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 0.41% | 17,848 |
| Aug 13, 2026 | 49.10 | 49.10 | 48.60 | 49.00 | 49.00 | - | 23,441 |
| Aug 12, 2026 | 49.60 | 49.60 | 48.35 | 49.00 | 49.00 | -0.61% | 44,625 |
| Aug 11, 2026 | 49.35 | 49.35 | 48.70 | 49.30 | 49.30 | 0.41% | 29,535 |
| Aug 10, 2026 | 49.00 | 49.10 | 48.90 | 49.10 | 49.10 | - | 45,846 |
| Aug 7, 2026 | 49.00 | 49.30 | 48.55 | 49.10 | 49.10 | - | 66,205 |
| Aug 6, 2026 | 48.75 | 49.30 | 48.75 | 49.10 | 49.10 | 0.61% | 52,027 |
| Aug 5, 2026 | 47.10 | 48.90 | 47.10 | 48.80 | 48.80 | 3.39% | 285,761 |
| Aug 4, 2026 | 47.10 | 47.40 | 47.00 | 47.20 | 47.20 | -0.42% | 65,305 |
| Aug 3, 2026 | 47.00 | 47.65 | 47.00 | 47.40 | 47.40 | 0.11% | 99,474 |
| Jul 31, 2026 | 47.00 | 47.35 | 46.90 | 47.35 | 47.35 | 0.74% | 70,428 |
| Jul 30, 2026 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 0.21% | 62,529 |
| Jul 29, 2026 | 47.75 | 47.75 | 46.55 | 46.90 | 46.90 | -0.21% | 110,135 |
| Jul 28, 2026 | 47.00 | 47.00 | 46.30 | 47.00 | 47.00 | - | 67,730 |
| Jul 27, 2026 | 46.10 | 47.00 | 45.85 | 47.00 | 47.00 | 1.95% | 67,484 |
| Jul 24, 2026 | 46.00 | 46.10 | 45.40 | 46.10 | 46.10 | 0.22% | 51,718 |
| Jul 23, 2026 | 45.95 | 46.00 | 45.40 | 46.00 | 46.00 | 0.22% | 43,794 |
| Jul 22, 2026 | 44.80 | 46.95 | 44.65 | 45.90 | 45.90 | 3.38% | 117,195 |
| Jul 21, 2026 | 44.00 | 44.80 | 43.80 | 44.40 | 44.40 | 0.91% | 76,885 |