Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan · Delayed Price · Currency is TWD 47.30
-0.70 (-1.46%)
Aug 19, 2026, 1:30 PM CST
Orient EuroPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 44.00 | 44.15 | 42.65 | 44.00 | 44.00 | - | 161,986 |
| Jul 17, 2026 | 48.05 | 49.00 | 47.20 | 48.00 | 44.00 | -0.10% | 235,551 |
| Jul 16, 2026 | 48.00 | 48.50 | 47.85 | 48.05 | 44.05 | 0.42% | 39,915 |
| Jul 15, 2026 | 48.00 | 48.00 | 47.40 | 47.85 | 43.86 | 0.74% | 27,651 |
| Jul 14, 2026 | 47.50 | 47.70 | 47.05 | 47.50 | 43.54 | - | 69,741 |
| Jul 13, 2026 | 47.55 | 47.55 | 47.40 | 47.50 | 43.54 | 0.21% | 45,846 |
| Jul 9, 2026 | 46.60 | 47.50 | 46.25 | 47.40 | 43.45 | -0.21% | 11,345 |
| Jul 8, 2026 | 47.80 | 48.10 | 46.45 | 47.50 | 43.54 | -1.45% | 56,265 |
| Jul 7, 2026 | 47.65 | 48.60 | 46.55 | 48.20 | 44.18 | 4.56% | 183,296 |
| Jul 6, 2026 | 45.55 | 46.40 | 45.55 | 46.10 | 42.26 | 1.21% | 18,850 |
| Jul 3, 2026 | 45.10 | 45.55 | 45.05 | 45.55 | 41.75 | 1.11% | 25,480 |
| Jul 2, 2026 | 45.20 | 46.20 | 45.05 | 45.05 | 41.30 | -0.44% | 56,517 |
| Jul 1, 2026 | 45.15 | 45.60 | 45.00 | 45.25 | 41.48 | -0.66% | 27,315 |
| Jun 30, 2026 | 46.10 | 46.10 | 45.25 | 45.55 | 41.75 | -0.98% | 40,147 |
| Jun 29, 2026 | 46.30 | 46.30 | 45.25 | 46.00 | 42.17 | 2.34% | 23,843 |
| Jun 26, 2026 | 44.90 | 44.95 | 44.65 | 44.95 | 41.20 | -0.11% | 23,734 |
| Jun 25, 2026 | 45.20 | 45.20 | 44.80 | 45.00 | 41.25 | -0.44% | 42,495 |
| Jun 24, 2026 | 45.00 | 45.20 | 44.90 | 45.20 | 41.43 | 0.44% | 8,965 |
| Jun 23, 2026 | 44.60 | 45.20 | 44.60 | 45.00 | 41.25 | -0.66% | 20,326 |
| Jun 22, 2026 | 45.00 | 45.35 | 44.50 | 45.30 | 41.53 | 0.22% | 36,558 |
| Jun 18, 2026 | 45.00 | 45.20 | 44.80 | 45.20 | 41.43 | -0.44% | 16,661 |
| Jun 17, 2026 | 45.20 | 45.40 | 45.05 | 45.40 | 41.62 | - | 7,056 |
| Jun 16, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 41.62 | -2.16% | 9,564 |
| Jun 15, 2026 | 46.35 | 46.40 | 45.20 | 46.40 | 42.53 | 0.11% | 12,210 |
| Jun 12, 2026 | 47.45 | 47.45 | 45.95 | 46.35 | 42.49 | 0.32% | 14,030 |
| Jun 11, 2026 | 46.50 | 46.50 | 46.00 | 46.20 | 42.35 | -0.65% | 8,152 |
| Jun 10, 2026 | 46.55 | 47.10 | 46.30 | 46.50 | 42.63 | 1.42% | 35,388 |
| Jun 9, 2026 | 45.20 | 45.85 | 45.20 | 45.85 | 42.03 | 0.77% | 7,405 |