Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 32.00
-1.85 (-5.47%)
Aug 11, 2025, 1:57 PM CST
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 37.05 | 37.05 | 35.50 | 36.95 | 36.95 | -0.27% | 9,846 |
| Jun 26, 2025 | 37.15 | 37.15 | 36.20 | 37.05 | 37.05 | -0.27% | 47,701 |
| Jun 25, 2025 | 37.20 | 37.35 | 36.15 | 37.15 | 37.15 | 0.95% | 31,089 |
| Jun 24, 2025 | 37.25 | 37.25 | 36.35 | 36.80 | 36.80 | -0.81% | 22,254 |
| Jun 23, 2025 | 37.05 | 37.35 | 36.50 | 37.10 | 37.10 | 0.13% | 15,998 |
| Jun 20, 2025 | 37.10 | 37.10 | 35.55 | 37.05 | 37.05 | 0.14% | 28,172 |
| Jun 19, 2025 | 36.00 | 37.15 | 35.85 | 37.00 | 37.00 | - | 41,081 |
| Jun 18, 2025 | 37.15 | 37.70 | 36.25 | 37.00 | 37.00 | -0.40% | 23,244 |
| Jun 17, 2025 | 36.60 | 38.15 | 36.55 | 37.15 | 37.15 | -1.98% | 60,831 |
| Jun 16, 2025 | 38.25 | 38.25 | 36.50 | 37.90 | 37.90 | -0.66% | 29,029 |
| Jun 13, 2025 | 39.00 | 39.00 | 37.35 | 38.15 | 38.15 | -1.29% | 74,738 |
| Jun 12, 2025 | 38.95 | 39.50 | 37.95 | 38.65 | 38.65 | 1.44% | 132,341 |
| Jun 11, 2025 | 38.45 | 39.30 | 37.15 | 38.10 | 38.10 | -0.65% | 118,299 |
| Jun 10, 2025 | 38.20 | 40.00 | 37.50 | 38.35 | 38.35 | 0.52% | 385,843 |
| Jun 9, 2025 | 36.10 | 39.00 | 35.45 | 38.15 | 38.15 | 5.97% | 310,176 |
| Jun 6, 2025 | 33.60 | 36.00 | 33.05 | 36.00 | 36.00 | 8.76% | 243,963 |
| Jun 5, 2025 | 31.70 | 33.70 | 31.70 | 33.10 | 33.10 | 4.42% | 106,776 |
| Jun 4, 2025 | 31.55 | 31.70 | 31.15 | 31.70 | 31.70 | 0.63% | 17,839 |
| Jun 3, 2025 | 31.90 | 31.90 | 31.00 | 31.50 | 31.50 | -0.94% | 11,971 |
| Jun 2, 2025 | 31.90 | 31.90 | 30.95 | 31.80 | 31.80 | 0.32% | 23,361 |