Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 25.70
+2.30 (9.83%)
Sep 5, 2025, 1:23 PM CST
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 9.83% | 318,139 |
| Sep 4, 2025 | 23.40 | 23.60 | 23.15 | 23.40 | 23.40 | 0.43% | 250,816 |
| Sep 3, 2025 | 22.60 | 23.55 | 22.60 | 23.30 | 23.30 | 4.02% | 293,971 |
| Sep 2, 2025 | 23.10 | 23.20 | 22.30 | 22.40 | 22.40 | -2.61% | 505,825 |
| Sep 1, 2025 | 24.05 | 24.30 | 23.00 | 23.00 | 23.00 | -4.37% | 594,721 |
| Aug 29, 2025 | 24.80 | 24.80 | 24.05 | 24.05 | 24.05 | -2.63% | 828,107 |
| Aug 28, 2025 | 25.45 | 25.50 | 24.50 | 24.70 | 24.70 | -2.95% | 638,590 |
| Aug 27, 2025 | 25.85 | 25.85 | 25.40 | 25.45 | 25.45 | -0.97% | 438,409 |
| Aug 26, 2025 | 25.20 | 26.00 | 25.20 | 25.70 | 25.70 | 1.98% | 577,520 |
| Aug 25, 2025 | 26.40 | 26.45 | 25.00 | 25.20 | 25.20 | -4.00% | 1,139,625 |
| Aug 22, 2025 | 27.95 | 28.20 | 26.20 | 26.25 | 26.25 | -6.08% | 1,291,126 |
| Aug 21, 2025 | 28.00 | 28.60 | 27.95 | 27.95 | 27.95 | -8.36% | 1,886,105 |
| Aug 20, 2025 | 30.60 | 32.35 | 29.50 | 30.50 | 30.50 | -3.33% | 293,166 |
| Aug 19, 2025 | 31.60 | 31.60 | 30.80 | 31.55 | 31.55 | -0.16% | 211,104 |
| Aug 18, 2025 | 31.35 | 31.65 | 30.90 | 31.60 | 31.60 | 0.96% | 199,652 |
| Aug 15, 2025 | 31.30 | 31.75 | 30.40 | 31.30 | 31.30 | 0.64% | 182,203 |
| Aug 14, 2025 | 30.40 | 31.85 | 30.40 | 31.10 | 31.10 | - | 177,502 |
| Aug 13, 2025 | 31.55 | 31.60 | 30.45 | 31.10 | 31.10 | 1.47% | 301,134 |
| Aug 12, 2025 | 31.35 | 32.45 | 30.00 | 30.65 | 30.65 | -4.67% | 623,557 |
| Aug 11, 2025 | 33.90 | 33.90 | 31.40 | 32.15 | 32.15 | -5.02% | 450,134 |
| Aug 8, 2025 | 35.50 | 35.50 | 33.10 | 33.85 | 33.85 | -3.29% | 250,426 |
| Aug 7, 2025 | 35.75 | 35.75 | 34.25 | 35.00 | 35.00 | -0.43% | 162,951 |
| Aug 6, 2025 | 35.15 | 36.00 | 34.80 | 35.15 | 35.15 | 0.14% | 201,987 |
| Aug 5, 2025 | 34.35 | 35.15 | 34.35 | 35.10 | 35.10 | 1.59% | 185,593 |
| Aug 4, 2025 | 34.65 | 35.15 | 34.15 | 34.55 | 34.55 | -0.29% | 138,713 |
| Aug 1, 2025 | 34.20 | 35.60 | 34.05 | 34.65 | 34.65 | -2.94% | 70,061 |
| Jul 31, 2025 | 36.30 | 36.30 | 34.90 | 35.70 | 35.70 | 0.28% | 61,937 |
| Jul 30, 2025 | 36.35 | 37.00 | 35.50 | 35.60 | 35.60 | -1.25% | 53,921 |
| Jul 29, 2025 | 36.65 | 37.40 | 35.35 | 36.05 | 36.05 | -1.64% | 292,739 |
| Jul 28, 2025 | 35.35 | 37.70 | 35.05 | 36.65 | 36.65 | 4.12% | 444,370 |
| Jul 25, 2025 | 34.30 | 35.65 | 34.00 | 35.20 | 35.20 | -1.12% | 83,504 |
| Jul 24, 2025 | 35.65 | 36.15 | 34.85 | 35.60 | 35.60 | 0.14% | 33,887 |
| Jul 23, 2025 | 35.55 | 35.60 | 34.70 | 35.55 | 35.55 | 0.14% | 31,488 |
| Jul 22, 2025 | 36.15 | 36.25 | 34.75 | 35.50 | 35.50 | -1.66% | 72,190 |
| Jul 21, 2025 | 36.15 | 36.60 | 35.40 | 36.10 | 36.10 | 0.14% | 40,377 |
| Jul 18, 2025 | 36.65 | 36.65 | 35.70 | 36.05 | 36.05 | -1.50% | 25,028 |
| Jul 17, 2025 | 36.75 | 36.90 | 35.75 | 36.60 | 36.60 | -0.14% | 33,241 |
| Jul 16, 2025 | 35.75 | 36.75 | 34.40 | 36.65 | 36.65 | 2.66% | 124,477 |
| Jul 15, 2025 | 36.15 | 36.15 | 34.75 | 35.70 | 35.70 | 0.42% | 35,058 |
| Jul 14, 2025 | 35.35 | 36.15 | 35.35 | 35.55 | 35.55 | -1.25% | 37,595 |
| Jul 11, 2025 | 35.75 | 36.50 | 35.35 | 36.00 | 36.00 | -1.37% | 51,535 |
| Jul 10, 2025 | 35.45 | 36.65 | 35.45 | 36.50 | 36.50 | - | 33,419 |
| Jul 9, 2025 | 36.75 | 36.80 | 35.45 | 36.50 | 36.50 | 0.41% | 33,250 |
| Jul 8, 2025 | 36.80 | 36.80 | 35.90 | 36.35 | 36.35 | -1.22% | 15,151 |
| Jul 7, 2025 | 36.15 | 36.85 | 36.00 | 36.80 | 36.80 | 1.80% | 32,775 |
| Jul 4, 2025 | 36.75 | 36.75 | 35.85 | 36.15 | 36.15 | -1.23% | 16,727 |
| Jul 3, 2025 | 36.75 | 36.90 | 36.00 | 36.60 | 36.60 | -0.41% | 24,827 |
| Jul 2, 2025 | 36.00 | 36.85 | 35.80 | 36.75 | 36.75 | 0.68% | 70,069 |
| Jul 1, 2025 | 36.95 | 36.95 | 36.15 | 36.50 | 36.50 | -0.82% | 29,087 |
| Jun 30, 2025 | 35.50 | 37.00 | 35.50 | 36.80 | 36.80 | -0.41% | 18,660 |