Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan · Delayed Price · Currency is TWD 47.35
-0.15 (-0.32%)
Apr 17, 2026, 1:30 PM CST
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 46.30 | 46.70 | 46.30 | 46.60 | 46.60 | 0.76% | 22,689 |
| Mar 16, 2026 | 46.25 | 46.35 | 45.80 | 46.25 | 46.25 | - | 45,715 |
| Mar 13, 2026 | 46.20 | 46.35 | 46.05 | 46.25 | 46.25 | 0.43% | 29,912 |
| Mar 12, 2026 | 46.05 | 46.45 | 45.85 | 46.05 | 46.05 | -3.26% | 91,058 |
| Mar 11, 2026 | 47.90 | 47.95 | 46.30 | 47.60 | 47.60 | 9.17% | 255,188 |
| Mar 10, 2026 | 44.95 | 44.95 | 43.60 | 43.60 | 43.60 | 0.58% | 12,198 |
| Mar 9, 2026 | 43.85 | 43.85 | 42.95 | 43.35 | 43.35 | -1.37% | 45,366 |
| Mar 6, 2026 | 43.90 | 43.95 | 43.60 | 43.95 | 43.95 | 0.11% | 10,096 |
| Mar 5, 2026 | 44.25 | 44.25 | 43.80 | 43.90 | 43.90 | 0.23% | 12,989 |
| Mar 4, 2026 | 43.80 | 44.15 | 43.70 | 43.80 | 43.80 | -0.34% | 21,475 |
| Mar 3, 2026 | 44.60 | 44.60 | 43.80 | 43.95 | 43.95 | -0.68% | 33,882 |
| Mar 2, 2026 | 44.40 | 44.60 | 44.25 | 44.25 | 44.25 | 0.57% | 32,455 |
| Feb 26, 2026 | 44.95 | 44.95 | 43.60 | 44.00 | 44.00 | 0.46% | 46,645 |
| Feb 25, 2026 | 43.90 | 44.20 | 43.80 | 43.80 | 43.80 | -0.34% | 27,081 |
| Feb 24, 2026 | 44.35 | 44.35 | 43.95 | 43.95 | 43.95 | -0.57% | 13,318 |
| Feb 23, 2026 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 0.11% | 28,230 |
| Feb 11, 2026 | 44.00 | 44.15 | 43.80 | 44.15 | 44.15 | 0.91% | 26,641 |
| Feb 10, 2026 | 44.00 | 44.10 | 43.60 | 43.75 | 43.75 | -0.57% | 31,585 |
| Feb 9, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.79% | 16,783 |
| Feb 6, 2026 | 44.50 | 44.95 | 44.40 | 44.80 | 44.80 | -0.44% | 16,440 |
| Feb 5, 2026 | 44.70 | 45.80 | 44.70 | 45.00 | 45.00 | - | 41,758 |
| Feb 4, 2026 | 44.35 | 45.15 | 44.30 | 45.00 | 45.00 | 0.56% | 28,164 |
| Feb 3, 2026 | 44.30 | 45.30 | 44.30 | 44.75 | 44.75 | 0.56% | 48,138 |
| Feb 2, 2026 | 44.15 | 45.15 | 44.10 | 44.50 | 44.50 | -1.33% | 14,223 |
| Jan 30, 2026 | 44.60 | 45.15 | 44.50 | 45.10 | 45.10 | 0.56% | 23,392 |
| Jan 29, 2026 | 44.50 | 44.90 | 44.40 | 44.85 | 44.85 | 0.90% | 14,504 |
| Jan 28, 2026 | 43.75 | 45.45 | 43.75 | 44.45 | 44.45 | 1.02% | 59,364 |
| Jan 27, 2026 | 44.50 | 44.60 | 44.00 | 44.00 | 44.00 | -1.12% | 42,698 |
| Jan 26, 2026 | 44.80 | 44.80 | 44.10 | 44.50 | 44.50 | 1.71% | 9,600 |