Orient Pharma Co., Ltd.(TW:4166)
NT$22.55+0.05 (+0.22%)
TW:4166
Orient Pharma Co., Ltd. historical prices
NT$22.55
At close:+0.05 (+0.22%)
Orient Pharma Co., Ltd. (4166) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.20 | 23.25 | 22.20 | 22.55 | 22.55 | +0.22% | 59,973 | 0.73 |
| Nov 10, 2026 | 22.05 | 23.10 | 22.05 | 22.50 | 22.50 | +2.27% | 131,090 | 1.61 |
| Nov 09, 2026 | 22.10 | 24.05 | 22.10 | 22.55 | 22.55 | +2.50% | 391,009 | 5.12 |
| Nov 06, 2026 | 23.25 | 23.25 | 22.00 | 22.00 | 22.00 | -3.08% | 139,444 | 1.81 |
| Nov 05, 2026 | 23.00 | 23.35 | 22.70 | 22.70 | 22.70 | -1.30% | 104,608 | 1.33 |
| Nov 04, 2026 | 23.40 | 23.55 | 22.70 | 23.00 | 23.00 | +0.88% | 164,000 | 2.11 |
| Nov 03, 2026 | 23.20 | 23.25 | 22.80 | 22.80 | 22.80 | -2.56% | 105,356 | 1.37 |
| Nov 02, 2026 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | +0.43% | 8,250 | 0.11 |
| Oct 30, 2026 | 23.10 | 23.55 | 23.10 | 23.30 | 23.30 | -0.85% | 132,050 | 1.71 |
| Oct 29, 2026 | 23.60 | 23.75 | 23.35 | 23.50 | 23.50 | -1.47% | 53,750 | 0.68 |
| Oct 28, 2026 | 23.90 | 23.90 | 23.60 | 23.85 | 23.85 | +0.85% | 64,198 | 0.74 |
| Oct 27, 2026 | 23.80 | 23.90 | 23.45 | 23.65 | 23.65 | -0.21% | 56,215 | 0.61 |
| Oct 26, 2026 | 23.70 | 24.20 | 23.60 | 23.70 | 23.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 23.70 | 24.20 | 23.60 | 23.70 | 23.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 24.20 | 24.20 | 23.60 | 23.70 | 23.70 | -0.42% | 68,058 | 0.69 |
| Oct 21, 2026 | 23.85 | 24.00 | 23.75 | 23.80 | 23.80 | -0.21% | 59,378 | 0.58 |
| Oct 20, 2026 | 24.30 | 24.30 | 23.80 | 23.85 | 23.85 | -1.24% | 23,000 | 0.21 |
| Oct 19, 2026 | 24.35 | 24.35 | 23.95 | 24.15 | 24.15 | -0.41% | 64,000 | 0.57 |
| Oct 16, 2026 | 24.35 | 24.80 | 24.25 | 24.25 | 24.25 | +0.21% | 78,010 | 0.69 |
| Oct 15, 2026 | 24.10 | 24.55 | 24.10 | 24.20 | 24.20 | -0.62% | 73,050 | 0.64 |
| Oct 14, 2026 | 24.20 | 24.60 | 24.20 | 24.35 | 24.35 | +0.83% | 58,000 | 0.49 |
| Oct 13, 2026 | 24.30 | 24.35 | 24.00 | 24.15 | 24.15 | -0.41% | 65,001 | 0.53 |
| Oct 12, 2026 | 24.10 | 24.35 | 24.05 | 24.25 | 24.25 | +0.21% | 29,111 | 0.24 |
| Oct 09, 2026 | 24.20 | 24.35 | 23.90 | 24.20 | 24.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 23.90 | 24.35 | 23.90 | 24.20 | 24.20 | +1.26% | 82,000 | 0.64 |
| Oct 07, 2026 | 24.20 | 24.20 | 23.85 | 23.90 | 23.90 | -0.83% | 144,226 | 1.14 |
| Oct 06, 2026 | 24.00 | 24.50 | 24.00 | 24.10 | 24.10 | -0.82% | 63,005 | 0.48 |
| Oct 05, 2026 | 24.75 | 24.75 | 24.30 | 24.30 | 24.30 | -0.41% | 59,451 | 0.43 |
| Oct 02, 2026 | 24.60 | 24.60 | 24.25 | 24.40 | 24.40 | -1.41% | 36,104 | 0.23 |
| Oct 01, 2026 | 24.00 | 25.30 | 24.00 | 24.75 | 24.75 | +2.70% | 163,120 | 1.04 |
| Sep 30, 2026 | 23.85 | 24.20 | 23.85 | 24.10 | 24.10 | +1.05% | 47,000 | 0.30 |
| Sep 29, 2026 | 24.00 | 24.00 | 23.75 | 23.85 | 23.85 | -0.63% | 24,000 | 0.15 |
| Sep 28, 2026 | 24.00 | 24.20 | 23.85 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.00 | 24.20 | 23.85 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.20 | 24.20 | 23.85 | 24.00 | 24.00 | -0.83% | 66,000 | 0.39 |
| Sep 23, 2026 | 24.25 | 24.45 | 24.00 | 24.20 | 24.20 | -0.21% | 54,000 | 0.32 |
| Sep 22, 2026 | 24.30 | 24.30 | 24.00 | 24.25 | 24.25 | -0.21% | 68,167 | 0.39 |
| Sep 21, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | -0.82% | 19,125 | 0.11 |
| Sep 18, 2026 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | +0.20% | 50,000 | 0.28 |
| Sep 17, 2026 | 24.10 | 24.50 | 23.90 | 24.45 | 24.45 | +2.73% | 118,000 | 0.64 |
| Sep 16, 2026 | 23.90 | 23.90 | 23.70 | 23.80 | 23.80 | 0.00% | 35,318 | 0.19 |
| Sep 15, 2026 | 24.05 | 24.05 | 23.65 | 23.80 | 23.80 | +0.42% | 35,000 | 0.19 |
| Sep 14, 2026 | 23.80 | 23.85 | 23.60 | 23.70 | 23.70 | -1.04% | 48,096 | 0.26 |
| Sep 11, 2026 | 23.90 | 23.95 | 23.65 | 23.95 | 23.95 | +0.42% | 70,300 | 0.37 |
| Sep 10, 2026 | 23.90 | 24.20 | 23.85 | 23.85 | 23.85 | -0.21% | 64,167 | 0.32 |
| Sep 09, 2026 | 24.80 | 24.80 | 23.85 | 23.90 | 23.90 | -4.97% | 410,933 | 2.03 |
| Sep 08, 2026 | 25.00 | 25.20 | 24.70 | 25.15 | 25.15 | +0.40% | 193,306 | 0.80 |
| Sep 07, 2026 | 25.35 | 25.40 | 25.05 | 25.05 | 25.05 | -0.60% | 57,417 | 0.19 |
| Sep 04, 2026 | 25.65 | 25.65 | 24.90 | 25.20 | 25.20 | +1.82% | 64,040 | 0.21 |
| Sep 03, 2026 | 24.50 | 25.05 | 24.50 | 24.75 | 24.75 | -0.20% | 78,534 | 0.26 |
