Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan · Delayed Price · Currency is TWD 44.60
+0.25 (0.56%)
May 29, 2026, 1:30 PM CST
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.56% | 41,710 |
| May 28, 2026 | 44.20 | 44.50 | 44.15 | 44.35 | 44.35 | -0.11% | 52,548 |
| May 27, 2026 | 45.00 | 45.00 | 44.35 | 44.40 | 44.40 | -0.89% | 54,012 |
| May 26, 2026 | 45.30 | 45.30 | 44.75 | 44.80 | 44.80 | -1.65% | 91,712 |
| May 25, 2026 | 45.90 | 45.90 | 45.55 | 45.55 | 45.55 | -0.98% | 50,717 |
| May 22, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 29,931 |
| May 21, 2026 | 46.30 | 46.30 | 46.20 | 46.20 | 46.20 | -0.22% | 19,499 |
| May 20, 2026 | 46.25 | 46.30 | 45.90 | 46.30 | 46.30 | 0.22% | 8,069 |
| May 19, 2026 | 46.15 | 46.40 | 46.15 | 46.20 | 46.20 | 0.11% | 18,275 |
| May 18, 2026 | 46.30 | 46.30 | 46.15 | 46.15 | 46.15 | -0.11% | 52,043 |
| May 15, 2026 | 46.25 | 46.75 | 46.20 | 46.20 | 46.20 | -0.11% | 126,981 |
| May 14, 2026 | 46.50 | 46.50 | 46.25 | 46.25 | 46.25 | -0.54% | 36,183 |
| May 13, 2026 | 46.50 | 46.90 | 46.50 | 46.50 | 46.50 | - | 59,879 |
| May 12, 2026 | 46.55 | 46.55 | 46.35 | 46.50 | 46.50 | - | 19,376 |
| May 11, 2026 | 46.55 | 46.70 | 46.50 | 46.50 | 46.50 | -0.11% | 53,808 |
| May 8, 2026 | 46.60 | 46.60 | 46.15 | 46.55 | 46.55 | -0.11% | 84,883 |
| May 7, 2026 | 46.60 | 47.00 | 46.55 | 46.60 | 46.60 | - | 84,337 |
| May 6, 2026 | 46.65 | 46.90 | 46.60 | 46.60 | 46.60 | -0.11% | 69,272 |
| May 5, 2026 | 46.90 | 46.95 | 46.60 | 46.65 | 46.65 | -1.58% | 28,758 |
| May 4, 2026 | 47.95 | 48.00 | 47.30 | 47.40 | 47.40 | -1.25% | 78,153 |
| Apr 30, 2026 | 46.50 | 48.00 | 46.10 | 48.00 | 48.00 | 3.90% | 83,896 |
| Apr 29, 2026 | 46.55 | 46.55 | 46.20 | 46.20 | 46.20 | -0.22% | 13,854 |
| Apr 28, 2026 | 46.10 | 46.30 | 46.05 | 46.30 | 46.30 | -0.32% | 18,854 |
| Apr 27, 2026 | 46.75 | 46.75 | 46.45 | 46.45 | 46.45 | -0.64% | 26,388 |
| Apr 24, 2026 | 47.20 | 47.20 | 46.20 | 46.75 | 46.75 | -0.53% | 23,411 |
| Apr 23, 2026 | 47.20 | 47.20 | 46.90 | 47.00 | 47.00 | -0.53% | 33,664 |
| Apr 22, 2026 | 47.15 | 47.40 | 47.15 | 47.25 | 47.25 | -0.32% | 14,671 |
| Apr 21, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | -0.42% | 13,424 |
| Apr 20, 2026 | 48.45 | 48.45 | 47.20 | 47.60 | 47.60 | 0.53% | 21,978 |
| Apr 17, 2026 | 47.80 | 47.80 | 47.10 | 47.35 | 47.35 | -0.32% | 11,119 |
| Apr 16, 2026 | 47.40 | 47.60 | 47.10 | 47.50 | 47.50 | 1.06% | 70,801 |
| Apr 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 16,689 |
| Apr 14, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | 0.21% | 13,463 |
| Apr 13, 2026 | 47.10 | 47.80 | 46.90 | 46.90 | 46.90 | -0.42% | 13,141 |
| Apr 10, 2026 | 47.20 | 47.35 | 47.10 | 47.10 | 47.10 | -0.53% | 6,440 |
| Apr 9, 2026 | 47.80 | 47.80 | 47.20 | 47.35 | 47.35 | -1.87% | 13,307 |
| Apr 8, 2026 | 47.35 | 49.00 | 47.05 | 48.25 | 48.25 | 1.79% | 55,785 |
| Apr 7, 2026 | 47.00 | 47.55 | 47.00 | 47.40 | 47.40 | 1.07% | 64,893 |
| Apr 2, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | 0.64% | 8,299 |
| Apr 1, 2026 | 46.55 | 47.10 | 46.55 | 46.60 | 46.60 | 0.43% | 15,171 |
| Mar 31, 2026 | 46.70 | 47.00 | 46.40 | 46.40 | 46.40 | -0.22% | 19,220 |
| Mar 30, 2026 | 46.20 | 46.60 | 46.15 | 46.50 | 46.50 | 0.76% | 12,443 |
| Mar 27, 2026 | 46.00 | 46.40 | 45.95 | 46.15 | 46.15 | 0.11% | 31,406 |
| Mar 26, 2026 | 47.70 | 48.40 | 46.10 | 46.10 | 46.10 | -3.35% | 43,252 |
| Mar 25, 2026 | 47.10 | 47.70 | 45.85 | 47.70 | 47.70 | 4.15% | 98,104 |
| Mar 24, 2026 | 45.85 | 46.00 | 45.70 | 45.80 | 45.80 | -0.11% | 36,151 |
| Mar 23, 2026 | 46.20 | 46.30 | 45.80 | 45.85 | 45.85 | -1.61% | 52,318 |
| Mar 20, 2026 | 47.45 | 47.45 | 46.40 | 46.60 | 46.60 | -0.32% | 24,945 |
| Mar 19, 2026 | 46.80 | 47.15 | 46.75 | 46.75 | 46.75 | -0.11% | 13,161 |
| Mar 18, 2026 | 47.05 | 47.30 | 46.65 | 46.80 | 46.80 | 0.43% | 25,246 |