Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 27.25
+0.05 (0.18%)
At close: Jul 9, 2026
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 27.90 | 27.90 | 27.15 | 27.25 | 27.25 | 0.18% | 459,954 |
| Jul 8, 2026 | 27.40 | 27.40 | 26.50 | 27.20 | 27.20 | - | 406,785 |
| Jul 7, 2026 | 26.10 | 27.95 | 26.05 | 27.20 | 27.20 | 5.02% | 1,160,777 |
| Jul 6, 2026 | 25.50 | 26.25 | 25.50 | 25.90 | 25.90 | 1.97% | 276,432 |
| Jul 3, 2026 | 25.20 | 25.70 | 25.20 | 25.40 | 25.40 | 0.40% | 112,437 |
| Jul 2, 2026 | 25.40 | 25.40 | 25.10 | 25.30 | 25.30 | - | 85,274 |
| Jul 1, 2026 | 26.30 | 26.40 | 25.20 | 25.30 | 25.30 | -2.88% | 169,879 |
| Jun 30, 2026 | 25.50 | 26.15 | 25.50 | 26.05 | 26.05 | 3.17% | 301,557 |
| Jun 29, 2026 | 24.95 | 25.55 | 24.95 | 25.25 | 25.25 | 1.20% | 118,200 |
| Jun 26, 2026 | 25.65 | 25.65 | 24.95 | 24.95 | 24.95 | -2.73% | 184,012 |
| Jun 25, 2026 | 25.00 | 25.95 | 25.00 | 25.65 | 25.65 | 3.01% | 441,225 |
| Jun 24, 2026 | 24.35 | 24.95 | 24.35 | 24.90 | 24.90 | 0.40% | 263,169 |
| Jun 23, 2026 | 24.70 | 24.95 | 24.50 | 24.80 | 24.80 | 1.85% | 156,229 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | -2.60% | 295,643 |
| Jun 18, 2026 | 24.90 | 25.00 | 24.70 | 25.00 | 25.00 | 0.40% | 161,320 |
| Jun 17, 2026 | 25.20 | 25.35 | 24.75 | 24.90 | 24.90 | -1.19% | 128,616 |
| Jun 16, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -2.33% | 268,966 |
| Jun 15, 2026 | 26.45 | 26.80 | 25.80 | 25.80 | 25.80 | - | 617,593 |
| Jun 12, 2026 | 26.55 | 26.60 | 25.60 | 25.80 | 25.80 | -3.01% | 638,515 |
| Jun 11, 2026 | 25.55 | 27.85 | 25.40 | 26.60 | 26.60 | 3.91% | 2,751,333 |
| Jun 10, 2026 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | 9.87% | 3,557,368 |
| Jun 9, 2026 | 23.50 | 23.55 | 23.10 | 23.30 | 23.30 | - | 223,426 |
| Jun 8, 2026 | 22.40 | 23.80 | 22.40 | 23.30 | 23.30 | -1.48% | 302,050 |
| Jun 5, 2026 | 23.85 | 23.95 | 23.55 | 23.65 | 23.65 | -0.84% | 148,478 |
| Jun 4, 2026 | 23.45 | 23.90 | 23.40 | 23.85 | 23.85 | 1.71% | 137,580 |
| Jun 3, 2026 | 23.35 | 23.95 | 23.30 | 23.45 | 23.45 | 0.21% | 140,200 |
| Jun 2, 2026 | 23.50 | 23.50 | 23.15 | 23.40 | 23.40 | -0.43% | 229,945 |
| Jun 1, 2026 | 24.10 | 24.10 | 23.15 | 23.50 | 23.50 | -3.69% | 345,707 |
| May 29, 2026 | 23.40 | 24.40 | 23.25 | 24.40 | 24.40 | 4.72% | 370,097 |
| May 28, 2026 | 23.60 | 23.80 | 23.20 | 23.30 | 23.30 | -1.06% | 816,868 |
| May 27, 2026 | 23.90 | 24.00 | 23.45 | 23.55 | 23.55 | -0.84% | 394,773 |
| May 26, 2026 | 23.70 | 24.05 | 23.60 | 23.75 | 23.75 | 0.21% | 184,036 |
| May 25, 2026 | 24.10 | 24.10 | 23.65 | 23.70 | 23.70 | -2.67% | 335,791 |
| May 22, 2026 | 24.40 | 24.40 | 23.90 | 24.35 | 24.35 | -0.20% | 217,603 |
| May 21, 2026 | 25.10 | 25.15 | 23.45 | 24.40 | 24.40 | -2.79% | 1,333,407 |
| May 20, 2026 | 25.00 | 25.40 | 24.90 | 25.10 | 25.10 | 0.40% | 51,210 |
| May 19, 2026 | 25.60 | 25.60 | 24.95 | 25.00 | 25.00 | -2.34% | 339,442 |
| May 18, 2026 | 25.40 | 26.15 | 25.10 | 25.60 | 25.60 | -0.39% | 222,256 |
| May 15, 2026 | 26.20 | 26.40 | 25.65 | 25.70 | 25.70 | -2.10% | 230,588 |
| May 14, 2026 | 26.50 | 26.70 | 25.95 | 26.25 | 26.25 | -1.69% | 326,696 |
| May 13, 2026 | 26.20 | 26.95 | 26.10 | 26.70 | 26.70 | 1.91% | 443,767 |
| May 12, 2026 | 26.55 | 27.00 | 26.15 | 26.20 | 26.20 | -1.87% | 228,721 |
| May 11, 2026 | 26.10 | 27.30 | 26.10 | 26.70 | 26.70 | 2.50% | 463,621 |
| May 8, 2026 | 26.60 | 26.60 | 26.00 | 26.05 | 26.05 | -0.95% | 281,530 |
| May 7, 2026 | 25.95 | 26.60 | 25.95 | 26.30 | 26.30 | 1.54% | 125,296 |
| May 6, 2026 | 26.35 | 26.70 | 25.90 | 25.90 | 25.90 | -1.71% | 359,800 |
| May 5, 2026 | 26.20 | 26.45 | 25.85 | 26.35 | 26.35 | 1.35% | 154,031 |
| May 4, 2026 | 26.00 | 26.70 | 25.85 | 26.00 | 26.00 | 0.78% | 205,761 |
| Apr 30, 2026 | 26.50 | 26.75 | 25.80 | 25.80 | 25.80 | -2.64% | 209,163 |
| Apr 29, 2026 | 26.30 | 26.60 | 26.00 | 26.50 | 26.50 | 0.57% | 133,670 |