Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 26.25
-0.70 (-2.60%)
Mar 26, 2026, 1:30 PM CST
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 29.60 | 29.60 | 26.25 | 26.25 | 26.25 | -2.60% | 3,241,065 |
| Mar 25, 2026 | 26.45 | 26.95 | 26.45 | 26.95 | 26.95 | 10.00% | 444,492 |
| Mar 24, 2026 | 23.80 | 24.50 | 23.50 | 24.50 | 24.50 | 3.38% | 150,000 |
| Mar 23, 2026 | 23.65 | 24.10 | 23.65 | 23.70 | 23.70 | -1.66% | 119,600 |
| Mar 20, 2026 | 24.00 | 24.50 | 23.50 | 24.10 | 24.10 | -0.82% | 191,559 |
| Mar 19, 2026 | 24.45 | 24.70 | 24.10 | 24.30 | 24.30 | -0.61% | 113,988 |
| Mar 18, 2026 | 25.30 | 25.30 | 24.45 | 24.45 | 24.45 | -3.74% | 229,701 |
| Mar 17, 2026 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | -1.17% | 107,223 |
| Mar 16, 2026 | 25.00 | 25.70 | 24.60 | 25.70 | 25.70 | 3.01% | 160,808 |
| Mar 13, 2026 | 25.60 | 25.60 | 24.40 | 24.95 | 24.95 | -0.40% | 166,399 |
| Mar 12, 2026 | 23.50 | 25.90 | 23.40 | 25.05 | 25.05 | 6.37% | 291,472 |
| Mar 11, 2026 | 23.50 | 23.95 | 23.50 | 23.55 | 23.55 | 1.07% | 139,358 |
| Mar 10, 2026 | 23.80 | 23.80 | 23.25 | 23.30 | 23.30 | - | 65,963 |
| Mar 9, 2026 | 24.15 | 24.15 | 23.10 | 23.30 | 23.30 | -5.67% | 205,259 |
| Mar 6, 2026 | 24.35 | 24.95 | 24.35 | 24.70 | 24.70 | 1.44% | 115,296 |
| Mar 5, 2026 | 24.50 | 24.60 | 24.10 | 24.35 | 24.35 | 0.62% | 130,026 |
| Mar 4, 2026 | 24.80 | 24.90 | 24.00 | 24.20 | 24.20 | -2.42% | 191,690 |
| Mar 3, 2026 | 25.55 | 25.55 | 24.80 | 24.80 | 24.80 | -2.17% | 261,417 |
| Mar 2, 2026 | 26.30 | 26.35 | 25.20 | 25.35 | 25.35 | -2.87% | 603,316 |
| Feb 26, 2026 | 26.20 | 26.30 | 26.00 | 26.10 | 26.10 | -0.19% | 144,530 |
| Feb 25, 2026 | 26.15 | 26.50 | 26.15 | 26.15 | 26.15 | -0.95% | 127,913 |
| Feb 24, 2026 | 26.80 | 26.80 | 26.15 | 26.40 | 26.40 | -0.38% | 124,592 |
| Feb 23, 2026 | 26.50 | 26.75 | 26.30 | 26.50 | 26.50 | -0.75% | 104,890 |
| Feb 11, 2026 | 26.60 | 26.75 | 26.50 | 26.70 | 26.70 | 0.38% | 61,264 |
| Feb 10, 2026 | 26.70 | 26.80 | 26.55 | 26.60 | 26.60 | -0.37% | 32,173 |
| Feb 9, 2026 | 26.60 | 27.00 | 26.50 | 26.70 | 26.70 | 0.38% | 88,872 |
| Feb 6, 2026 | 26.45 | 26.90 | 26.30 | 26.60 | 26.60 | 0.57% | 80,130 |
| Feb 5, 2026 | 26.55 | 27.00 | 26.45 | 26.45 | 26.45 | -1.31% | 98,000 |
| Feb 4, 2026 | 26.50 | 26.95 | 26.50 | 26.80 | 26.80 | -0.37% | 38,221 |
| Feb 3, 2026 | 26.80 | 27.30 | 26.40 | 26.90 | 26.90 | 0.37% | 131,270 |
| Feb 2, 2026 | 26.50 | 26.80 | 26.20 | 26.80 | 26.80 | 1.13% | 165,687 |
| Jan 30, 2026 | 26.90 | 27.00 | 26.50 | 26.50 | 26.50 | -1.85% | 137,517 |
| Jan 29, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -0.74% | 94,456 |
| Jan 28, 2026 | 27.50 | 28.00 | 27.20 | 27.20 | 27.20 | 0.55% | 203,581 |
| Jan 27, 2026 | 27.65 | 27.65 | 27.00 | 27.05 | 27.05 | -0.92% | 177,083 |
| Jan 26, 2026 | 28.20 | 28.20 | 27.25 | 27.30 | 27.30 | -2.33% | 239,945 |
| Jan 23, 2026 | 28.00 | 28.20 | 27.55 | 27.95 | 27.95 | 4.29% | 570,155 |
| Jan 22, 2026 | 26.60 | 27.10 | 26.60 | 26.80 | 26.80 | 0.37% | 86,544 |
| 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 |