Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 23.80
-0.10 (-0.42%)
Aug 19, 2026, 9:47 AM CST
Orient Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 23.95 | 23.95 | 23.80 | 23.80 | - | -1.04% | 33,050 |
| Aug 17, 2026 | 23.85 | 24.10 | 23.55 | 24.05 | 24.05 | 0.42% | 53,441 |
| Aug 14, 2026 | 24.30 | 24.30 | 23.75 | 23.95 | 23.95 | -2.24% | 279,496 |
| Aug 13, 2026 | 24.35 | 24.55 | 24.30 | 24.50 | 24.50 | 0.41% | 81,814 |
| Aug 12, 2026 | 24.50 | 24.55 | 24.30 | 24.40 | 24.40 | -0.41% | 78,542 |
| Aug 11, 2026 | 24.40 | 24.60 | 24.25 | 24.50 | 24.50 | - | 173,051 |
| Aug 10, 2026 | 24.85 | 24.85 | 24.15 | 24.50 | 24.50 | -1.80% | 207,784 |
| Aug 7, 2026 | 25.20 | 25.25 | 24.80 | 24.95 | 24.95 | - | 115,090 |
| Aug 6, 2026 | 24.85 | 25.05 | 24.65 | 24.95 | 24.95 | -0.40% | 43,000 |
| Aug 5, 2026 | 25.20 | 25.25 | 24.95 | 25.05 | 25.05 | - | 81,420 |
| Aug 4, 2026 | 24.70 | 25.20 | 24.70 | 25.05 | 25.05 | - | 77,161 |
| Aug 3, 2026 | 24.75 | 25.10 | 24.55 | 25.05 | 25.05 | 1.21% | 152,303 |
| Jul 31, 2026 | 25.60 | 26.15 | 24.65 | 24.75 | 24.75 | -3.32% | 553,332 |
| Jul 30, 2026 | 24.60 | 25.85 | 24.45 | 25.60 | 25.60 | 4.07% | 405,065 |
| Jul 29, 2026 | 25.00 | 25.05 | 24.20 | 24.60 | 24.60 | -1.40% | 251,000 |
| Jul 28, 2026 | 25.15 | 25.20 | 24.95 | 24.95 | 24.95 | -2.35% | 116,002 |
| Jul 27, 2026 | 25.00 | 25.65 | 24.75 | 25.55 | 25.55 | 2.20% | 84,222 |
| Jul 24, 2026 | 25.10 | 25.70 | 25.00 | 25.00 | 25.00 | -0.60% | 305,000 |
| Jul 23, 2026 | 25.45 | 25.70 | 24.60 | 25.15 | 25.15 | -4.01% | 573,284 |
| Jul 22, 2026 | 26.30 | 26.40 | 26.15 | 26.20 | 26.20 | -0.76% | 176,912 |
| Jul 21, 2026 | 26.65 | 26.75 | 26.30 | 26.40 | 26.40 | -0.94% | 159,183 |
| Jul 20, 2026 | 27.10 | 27.50 | 26.65 | 26.65 | 26.65 | -0.74% | 144,979 |
| Jul 17, 2026 | 26.55 | 26.95 | 26.05 | 26.85 | 26.85 | 2.68% | 345,837 |
| Jul 16, 2026 | 26.55 | 26.90 | 26.15 | 26.15 | 26.15 | -1.88% | 234,263 |
| Jul 15, 2026 | 26.40 | 26.85 | 26.25 | 26.65 | 26.65 | 2.30% | 101,003 |
| Jul 14, 2026 | 26.75 | 26.85 | 25.60 | 26.05 | 26.05 | -3.34% | 195,097 |
| Jul 13, 2026 | 27.65 | 27.80 | 26.90 | 26.95 | 26.95 | -1.10% | 210,180 |
| 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 |