Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 26.65
-0.05 (-0.19%)
Jan 22, 2026, 1:00 PM CST
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.00 | 27.00 | 26.10 | 26.70 | 26.70 | -1.11% | 240,995 |
| Jan 20, 2026 | 27.05 | 27.05 | 26.90 | 27.00 | 27.00 | -0.18% | 96,802 |
| Jan 19, 2026 | 27.20 | 27.20 | 26.90 | 27.05 | 27.05 | -0.92% | 174,888 |
| Jan 16, 2026 | 27.50 | 27.70 | 27.15 | 27.30 | 27.30 | - | 115,363 |
| Jan 15, 2026 | 27.90 | 28.05 | 27.10 | 27.30 | 27.30 | -1.09% | 210,560 |
| Jan 14, 2026 | 27.00 | 27.75 | 27.00 | 27.60 | 27.60 | 1.85% | 215,061 |
| Jan 13, 2026 | 27.40 | 27.60 | 27.05 | 27.10 | 27.10 | -0.91% | 209,593 |
| Jan 12, 2026 | 27.50 | 27.50 | 27.20 | 27.35 | 27.35 | -0.55% | 115,036 |
| Jan 9, 2026 | 27.60 | 27.70 | 27.10 | 27.50 | 27.50 | -2.14% | 389,005 |
| Jan 8, 2026 | 27.60 | 28.10 | 27.60 | 28.10 | 28.10 | 1.26% | 204,927 |
| Jan 7, 2026 | 27.20 | 27.85 | 27.20 | 27.75 | 27.75 | 2.59% | 251,299 |
| Jan 6, 2026 | 28.65 | 28.80 | 26.80 | 27.05 | 27.05 | -3.39% | 855,010 |
| Jan 5, 2026 | 26.65 | 28.35 | 26.65 | 28.00 | 28.00 | 5.07% | 748,124 |
| Jan 2, 2026 | 26.65 | 26.85 | 26.30 | 26.65 | 26.65 | 1.91% | 535,577 |
| Dec 31, 2025 | 25.00 | 26.15 | 25.00 | 26.15 | 26.15 | 5.23% | 461,580 |
| Dec 30, 2025 | 24.90 | 25.15 | 24.75 | 24.85 | 24.85 | -0.60% | 153,569 |
| Dec 29, 2025 | 25.00 | 25.20 | 24.90 | 25.00 | 25.00 | -0.20% | 76,034 |
| Dec 26, 2025 | 25.15 | 25.30 | 24.90 | 25.05 | 25.05 | -0.20% | 104,122 |
| Dec 24, 2025 | 25.55 | 25.55 | 24.80 | 25.10 | 25.10 | -0.40% | 166,574 |
| Dec 23, 2025 | 25.35 | 25.60 | 25.10 | 25.20 | 25.20 | -1.56% | 81,027 |
| Dec 22, 2025 | 25.45 | 25.60 | 25.40 | 25.60 | 25.60 | 0.59% | 181,081 |
| Dec 19, 2025 | 24.85 | 25.45 | 24.85 | 25.45 | 25.45 | 2.41% | 156,493 |
| Dec 18, 2025 | 25.25 | 25.25 | 24.85 | 24.85 | 24.85 | -1.00% | 52,157 |
| Dec 17, 2025 | 24.90 | 25.25 | 24.80 | 25.10 | 25.10 | 0.40% | 119,250 |
| Dec 16, 2025 | 24.80 | 25.10 | 24.55 | 25.00 | 25.00 | 0.60% | 114,308 |
| Dec 15, 2025 | 24.50 | 25.10 | 24.50 | 24.85 | 24.85 | 1.22% | 92,306 |
| Dec 12, 2025 | 24.75 | 24.75 | 24.50 | 24.55 | 24.55 | -0.41% | 86,008 |
| Dec 11, 2025 | 24.90 | 25.20 | 24.60 | 24.65 | 24.65 | -1.79% | 211,150 |
| Dec 10, 2025 | 24.85 | 26.00 | 24.85 | 25.10 | 25.10 | 1.21% | 290,404 |
| Dec 9, 2025 | 25.20 | 25.45 | 24.55 | 24.80 | 24.80 | 2.48% | 289,227 |
| Dec 8, 2025 | 24.35 | 24.45 | 24.00 | 24.20 | 24.20 | -2.02% | 62,130 |
| Dec 5, 2025 | 24.35 | 24.70 | 24.35 | 24.70 | 24.70 | 1.65% | 40,309 |
| Dec 4, 2025 | 24.55 | 24.95 | 24.30 | 24.30 | 24.30 | -0.21% | 103,056 |
| Dec 3, 2025 | 24.00 | 24.45 | 23.90 | 24.35 | 24.35 | 1.88% | 165,005 |
| Dec 2, 2025 | 23.80 | 24.00 | 23.60 | 23.90 | 23.90 | -0.42% | 57,000 |
| Dec 1, 2025 | 24.75 | 24.75 | 24.00 | 24.00 | 24.00 | -2.44% | 96,301 |
| Nov 28, 2025 | 24.50 | 24.70 | 24.35 | 24.60 | 24.60 | 0.20% | 64,385 |
| Nov 27, 2025 | 24.50 | 24.55 | 24.20 | 24.55 | 24.55 | 0.41% | 78,474 |
| Nov 26, 2025 | 24.60 | 24.70 | 24.30 | 24.45 | 24.45 | 0.62% | 164,005 |
| Nov 25, 2025 | 23.85 | 24.30 | 23.75 | 24.30 | 24.30 | 1.89% | 165,362 |
| Nov 24, 2025 | 23.70 | 23.95 | 23.10 | 23.85 | 23.85 | 2.36% | 179,390 |
| Nov 21, 2025 | 23.90 | 24.00 | 23.00 | 23.30 | 23.30 | -2.51% | 241,258 |
| Nov 20, 2025 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 105,230 |
| Nov 19, 2025 | 24.30 | 24.30 | 23.50 | 23.80 | 23.80 | 0.85% | 279,000 |
| Nov 18, 2025 | 24.00 | 24.00 | 23.20 | 23.60 | 23.60 | -1.67% | 137,945 |
| Nov 17, 2025 | 24.30 | 24.45 | 24.00 | 24.00 | 24.00 | -2.04% | 154,494 |
| Nov 14, 2025 | 24.65 | 24.85 | 24.45 | 24.50 | 24.50 | -0.41% | 203,489 |
| Nov 13, 2025 | 24.90 | 24.95 | 24.60 | 24.60 | 24.60 | -1.60% | 182,155 |
| Nov 12, 2025 | 25.00 | 25.55 | 24.90 | 25.00 | 25.00 | - | 202,693 |
| Nov 11, 2025 | 25.00 | 25.35 | 24.70 | 25.00 | 25.00 | 0.40% | 162,029 |