Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 24.40
+1.10 (4.72%)
May 29, 2026, 1:30 PM CST
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 25.90 | 26.50 | 25.90 | 26.35 | 26.35 | 1.35% | 130,650 |
| Apr 27, 2026 | 26.05 | 26.65 | 25.70 | 26.00 | 26.00 | -0.19% | 302,970 |
| Apr 24, 2026 | 25.60 | 26.05 | 25.50 | 26.05 | 26.05 | 2.16% | 169,784 |
| Apr 23, 2026 | 26.45 | 26.55 | 25.40 | 25.50 | 25.50 | -3.59% | 583,989 |
| Apr 22, 2026 | 26.75 | 27.20 | 26.35 | 26.45 | 26.45 | -2.40% | 390,205 |
| Apr 21, 2026 | 25.50 | 27.40 | 25.50 | 27.10 | 27.10 | 6.90% | 593,825 |
| Apr 20, 2026 | 25.85 | 26.00 | 25.30 | 25.35 | 25.35 | -1.74% | 363,100 |
| Apr 17, 2026 | 25.00 | 25.85 | 24.80 | 25.80 | 25.80 | 2.79% | 256,339 |
| Apr 16, 2026 | 25.60 | 25.60 | 25.00 | 25.10 | 25.10 | -1.57% | 360,353 |
| Apr 15, 2026 | 26.40 | 26.40 | 25.45 | 25.50 | 25.50 | -1.73% | 358,751 |
| Apr 14, 2026 | 25.45 | 26.45 | 25.45 | 25.95 | 25.95 | 2.57% | 228,176 |
| Apr 13, 2026 | 25.50 | 25.50 | 25.10 | 25.30 | 25.30 | -0.39% | 110,250 |
| Apr 10, 2026 | 25.35 | 25.65 | 25.35 | 25.40 | 25.40 | -0.59% | 116,410 |
| Apr 9, 2026 | 25.50 | 25.55 | 25.25 | 25.55 | 25.55 | 0.20% | 90,200 |
| Apr 8, 2026 | 25.90 | 26.10 | 25.40 | 25.50 | 25.50 | - | 74,000 |
| Apr 7, 2026 | 25.65 | 25.95 | 25.25 | 25.50 | 25.50 | -1.16% | 171,994 |
| Apr 2, 2026 | 26.55 | 26.55 | 25.05 | 25.80 | 25.80 | -1.15% | 107,263 |
| Apr 1, 2026 | 25.45 | 26.40 | 25.45 | 26.10 | 26.10 | 3.16% | 113,534 |
| Mar 31, 2026 | 25.70 | 25.75 | 25.10 | 25.30 | 25.30 | -1.56% | 167,818 |
| Mar 30, 2026 | 26.15 | 26.15 | 25.10 | 25.70 | 25.70 | -2.10% | 191,180 |
| Mar 27, 2026 | 25.75 | 26.50 | 25.70 | 26.25 | 26.25 | - | 224,464 |
| 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 |