Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 25.60
-0.20 (-0.78%)
Oct 9, 2025, 1:30 PM CST
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.80 | 25.80 | 25.55 | 25.60 | 25.60 | -0.78% | 122,201 |
| Oct 8, 2025 | 25.85 | 26.00 | 25.75 | 25.80 | 25.80 | -0.96% | 75,600 |
| Oct 7, 2025 | 26.30 | 26.30 | 25.85 | 26.05 | 26.05 | -0.95% | 274,931 |
| Oct 3, 2025 | 26.50 | 26.50 | 25.55 | 26.30 | 26.30 | - | 282,285 |
| Oct 2, 2025 | 26.30 | 26.60 | 25.75 | 26.30 | 26.30 | - | 559,550 |
| Oct 1, 2025 | 25.70 | 27.05 | 25.65 | 26.30 | 26.30 | 2.94% | 599,974 |
| Sep 30, 2025 | 25.50 | 25.60 | 25.25 | 25.55 | 25.55 | 0.20% | 268,506 |
| Sep 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Sep 26, 2025 | 25.40 | 26.25 | 25.35 | 25.50 | 25.50 | 0.39% | 151,748 |
| Sep 25, 2025 | 25.50 | 25.70 | 25.20 | 25.40 | 25.40 | 0.40% | 174,642 |
| Sep 24, 2025 | 25.80 | 26.05 | 25.30 | 25.30 | 25.30 | -1.17% | 198,535 |
| Sep 23, 2025 | 25.85 | 26.10 | 25.60 | 25.60 | 25.60 | -0.58% | 122,758 |
| Sep 22, 2025 | 25.85 | 26.00 | 25.75 | 25.75 | 25.75 | -0.77% | 213,879 |
| Sep 19, 2025 | 26.10 | 26.20 | 25.90 | 25.95 | 25.95 | -0.19% | 164,400 |
| Sep 18, 2025 | 26.30 | 26.30 | 25.80 | 26.00 | 26.00 | -0.76% | 269,098 |
| Sep 17, 2025 | 26.25 | 26.45 | 25.95 | 26.20 | 26.20 | -0.19% | 171,339 |
| Sep 16, 2025 | 25.70 | 27.20 | 25.70 | 26.25 | 26.25 | -3.14% | 458,386 |
| Sep 15, 2025 | 27.10 | 27.85 | 26.45 | 27.10 | 27.10 | 0.74% | 408,685 |
| Sep 12, 2025 | 25.85 | 28.05 | 25.85 | 26.90 | 26.90 | 5.49% | 737,200 |
| Sep 11, 2025 | 26.40 | 26.40 | 25.50 | 25.50 | 25.50 | -2.49% | 325,425 |
| Sep 10, 2025 | 27.00 | 27.00 | 26.10 | 26.15 | 26.15 | -3.15% | 473,235 |
| Sep 9, 2025 | 28.25 | 28.30 | 27.00 | 27.00 | 27.00 | -4.42% | 1,166,721 |
| Sep 8, 2025 | 28.25 | 28.25 | 27.20 | 28.25 | 28.25 | 9.92% | 2,528,223 |
| Sep 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 9.83% | 318,160 |
| 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 |