Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan · Delayed Price · Currency is TWD 22.00
-0.70 (-3.08%)
Nov 6, 2026, 1:30 PM CST
Orient Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.25 | 23.25 | 22.00 | 22.00 | 22.00 | -3.08% | 139,444 |
| Nov 5, 2026 | 23.00 | 23.35 | 22.70 | 22.70 | 22.70 | -1.30% | 104,608 |
| Nov 4, 2026 | 23.40 | 23.55 | 22.70 | 23.00 | 23.00 | 0.88% | 164,000 |
| Nov 3, 2026 | 23.20 | 23.25 | 22.80 | 22.80 | 22.80 | -2.56% | 105,356 |
| Nov 2, 2026 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 8,250 |
| Oct 30, 2026 | 23.10 | 23.55 | 23.10 | 23.30 | 23.30 | -0.85% | 132,050 |
| Oct 29, 2026 | 23.60 | 23.75 | 23.35 | 23.50 | 23.50 | -1.47% | 53,750 |
| Oct 28, 2026 | 23.90 | 23.90 | 23.60 | 23.85 | 23.85 | 0.85% | 64,198 |
| Oct 27, 2026 | 23.80 | 23.90 | 23.45 | 23.65 | 23.65 | -0.21% | 56,215 |
| Oct 22, 2026 | 24.20 | 24.20 | 23.60 | 23.70 | 23.70 | -0.42% | 68,058 |
| Oct 21, 2026 | 23.85 | 24.00 | 23.75 | 23.80 | 23.80 | -0.21% | 59,378 |
| Oct 20, 2026 | 24.30 | 24.30 | 23.80 | 23.85 | 23.85 | -1.24% | 23,000 |
| Oct 19, 2026 | 24.35 | 24.35 | 23.95 | 24.15 | 24.15 | -0.41% | 64,000 |
| Oct 16, 2026 | 24.35 | 24.80 | 24.25 | 24.25 | 24.25 | 0.21% | 78,010 |
| Oct 15, 2026 | 24.10 | 24.55 | 24.10 | 24.20 | 24.20 | -0.62% | 73,050 |
| Oct 14, 2026 | 24.20 | 24.60 | 24.20 | 24.35 | 24.35 | 0.83% | 58,000 |
| Oct 13, 2026 | 24.30 | 24.35 | 24.00 | 24.15 | 24.15 | -0.41% | 65,001 |
| Oct 12, 2026 | 24.10 | 24.35 | 24.05 | 24.25 | 24.25 | 0.21% | 29,111 |
| Oct 8, 2026 | 23.90 | 24.35 | 23.90 | 24.20 | 24.20 | 1.26% | 82,000 |
| Oct 7, 2026 | 24.20 | 24.20 | 23.85 | 23.90 | 23.90 | -0.83% | 144,226 |
| Oct 6, 2026 | 24.00 | 24.50 | 24.00 | 24.10 | 24.10 | -0.82% | 63,005 |
| Oct 5, 2026 | 24.75 | 24.75 | 24.30 | 24.30 | 24.30 | -0.41% | 59,451 |
| Oct 2, 2026 | 24.60 | 24.60 | 24.25 | 24.40 | 24.40 | -1.41% | 36,104 |
| Oct 1, 2026 | 24.00 | 25.30 | 24.00 | 24.75 | 24.75 | 2.70% | 163,120 |
| Sep 30, 2026 | 23.85 | 24.20 | 23.85 | 24.10 | 24.10 | 1.05% | 47,000 |
| Sep 29, 2026 | 24.00 | 24.00 | 23.75 | 23.85 | 23.85 | -0.62% | 24,000 |
| Sep 24, 2026 | 24.20 | 24.20 | 23.85 | 24.00 | 24.00 | -0.83% | 66,000 |
| Sep 23, 2026 | 24.25 | 24.45 | 24.00 | 24.20 | 24.20 | -0.21% | 54,000 |
| Sep 22, 2026 | 24.30 | 24.30 | 24.00 | 24.25 | 24.25 | -0.21% | 68,167 |
| Sep 21, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | -0.82% | 19,125 |
| Sep 18, 2026 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 0.20% | 50,000 |
| Sep 17, 2026 | 24.10 | 24.50 | 23.90 | 24.45 | 24.45 | 2.73% | 118,000 |
| Sep 16, 2026 | 23.90 | 23.90 | 23.70 | 23.80 | 23.80 | - | 35,318 |
| Sep 15, 2026 | 24.05 | 24.05 | 23.65 | 23.80 | 23.80 | 0.42% | 35,000 |
| Sep 14, 2026 | 23.80 | 23.85 | 23.60 | 23.70 | 23.70 | -1.04% | 48,096 |
| Sep 11, 2026 | 23.90 | 23.95 | 23.65 | 23.95 | 23.95 | 0.42% | 70,300 |
| Sep 10, 2026 | 23.90 | 24.20 | 23.85 | 23.85 | 23.85 | -0.21% | 64,167 |
| Sep 9, 2026 | 24.80 | 24.80 | 23.85 | 23.90 | 23.90 | -4.97% | 410,933 |
| Sep 8, 2026 | 25.00 | 25.20 | 24.70 | 25.15 | 25.15 | 0.40% | 193,306 |
| Sep 7, 2026 | 25.35 | 25.40 | 25.05 | 25.05 | 25.05 | -0.60% | 57,417 |
| Sep 4, 2026 | 25.65 | 25.65 | 24.90 | 25.20 | 25.20 | 1.82% | 64,040 |
| Sep 3, 2026 | 24.50 | 25.05 | 24.50 | 24.75 | 24.75 | -0.20% | 78,534 |
| Sep 2, 2026 | 24.70 | 24.80 | 24.45 | 24.80 | 24.80 | 0.40% | 63,265 |
| Sep 1, 2026 | 24.90 | 25.45 | 24.70 | 24.70 | 24.70 | -0.20% | 123,179 |
| Aug 31, 2026 | 24.80 | 25.20 | 24.60 | 24.75 | 24.75 | 0.20% | 133,194 |
| Aug 28, 2026 | 24.70 | 24.80 | 24.45 | 24.70 | 24.70 | - | 60,627 |
| Aug 27, 2026 | 24.80 | 24.80 | 24.40 | 24.70 | 24.70 | 0.82% | 86,248 |
| Aug 26, 2026 | 24.45 | 24.70 | 24.40 | 24.50 | 24.50 | 0.41% | 34,082 |
| Aug 25, 2026 | 24.05 | 24.55 | 24.00 | 24.40 | 24.40 | 1.46% | 67,170 |
| Aug 24, 2026 | 23.90 | 24.05 | 23.50 | 24.05 | 24.05 | - | 72,000 |