Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan
· Delayed Price · Currency is TWD 44.50
-0.20 (-0.45%)
At close: Dec 3, 2025
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.45% | 6,453 |
| Dec 2, 2025 | 44.80 | 45.00 | 44.00 | 44.70 | 44.70 | -0.22% | 24,346 |
| Dec 1, 2025 | 45.40 | 46.00 | 44.50 | 44.80 | 44.80 | -3.24% | 27,867 |
| Nov 28, 2025 | 45.50 | 46.30 | 45.35 | 46.30 | 46.30 | -0.32% | 11,928 |
| Nov 27, 2025 | 45.20 | 46.45 | 44.65 | 46.45 | 46.45 | 2.20% | 18,200 |
| Nov 26, 2025 | 45.20 | 45.45 | 44.45 | 45.45 | 45.45 | 0.66% | 23,697 |
| Nov 25, 2025 | 45.15 | 45.75 | 45.10 | 45.15 | 45.15 | 0.67% | 9,782 |
| Nov 24, 2025 | 44.40 | 44.95 | 44.30 | 44.85 | 44.85 | -0.11% | 30,586 |
| Nov 21, 2025 | 44.50 | 44.90 | 44.25 | 44.90 | 44.90 | -0.11% | 34,264 |
| Nov 20, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - | 2,571 |
| Nov 19, 2025 | 44.80 | 45.05 | 44.70 | 44.95 | 44.95 | 1.47% | 20,833 |
| Nov 18, 2025 | 45.20 | 45.35 | 44.30 | 44.30 | 44.30 | -3.06% | 66,694 |
| Nov 17, 2025 | 45.80 | 45.80 | 45.35 | 45.70 | 45.70 | - | 19,915 |
| Nov 14, 2025 | 46.15 | 46.15 | 45.55 | 45.70 | 45.70 | -0.65% | 30,135 |
| Nov 13, 2025 | 46.90 | 46.95 | 46.00 | 46.00 | 46.00 | -1.81% | 39,421 |
| Nov 12, 2025 | 47.00 | 47.00 | 46.50 | 46.85 | 46.85 | -0.32% | 61,329 |
| Nov 11, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.64% | 14,621 |
| Nov 10, 2025 | 46.70 | 47.45 | 46.65 | 46.70 | 46.70 | -0.11% | 15,394 |
| Nov 6, 2025 | 46.25 | 46.75 | 46.25 | 46.75 | 46.75 | 1.08% | 9,950 |
| Nov 5, 2025 | 46.00 | 46.60 | 45.95 | 46.25 | 46.25 | -0.75% | 31,954 |
| Nov 4, 2025 | 46.85 | 46.85 | 46.50 | 46.60 | 46.60 | 0.22% | 20,561 |
| Nov 3, 2025 | 46.35 | 46.90 | 45.70 | 46.50 | 46.50 | 0.43% | 17,502 |
| Oct 31, 2025 | 46.45 | 47.00 | 46.20 | 46.30 | 46.30 | 0.33% | 33,859 |
| Oct 30, 2025 | 47.00 | 47.00 | 45.55 | 46.15 | 46.15 | -1.91% | 104,334 |
| Oct 29, 2025 | 48.95 | 48.95 | 47.05 | 47.05 | 47.05 | -3.68% | 117,704 |
| Oct 28, 2025 | 49.50 | 49.50 | 48.00 | 48.85 | 48.85 | -1.01% | 53,152 |
| Oct 27, 2025 | 50.00 | 50.00 | 49.00 | 49.35 | 49.35 | -0.50% | 38,632 |
| Oct 23, 2025 | 49.50 | 49.75 | 49.40 | 49.60 | 49.60 | 0.10% | 41,050 |
| Oct 22, 2025 | 49.40 | 49.95 | 49.20 | 49.55 | 49.55 | 0.30% | 24,076 |
| Oct 21, 2025 | 49.40 | 49.80 | 49.35 | 49.40 | 49.40 | -0.20% | 57,295 |
| Oct 20, 2025 | 49.55 | 49.55 | 49.50 | 49.50 | 49.50 | - | 19,993 |
| Oct 17, 2025 | 49.10 | 49.70 | 49.10 | 49.50 | 49.50 | - | 14,269 |
| Oct 16, 2025 | 49.30 | 49.90 | 49.30 | 49.50 | 49.50 | 0.20% | 27,082 |
| Oct 15, 2025 | 49.60 | 49.70 | 49.40 | 49.40 | 49.40 | - | 23,045 |
| Oct 14, 2025 | 49.35 | 50.00 | 49.35 | 49.40 | 49.40 | 0.20% | 152,678 |
| Oct 13, 2025 | 48.95 | 49.40 | 48.60 | 49.30 | 49.30 | -0.20% | 28,274 |
| Oct 9, 2025 | 49.35 | 49.65 | 49.35 | 49.40 | 49.40 | -0.30% | 45,554 |
| Oct 8, 2025 | 49.30 | 49.80 | 49.30 | 49.55 | 49.55 | -0.40% | 50,392 |
| Oct 7, 2025 | 49.80 | 50.10 | 49.45 | 49.75 | 49.75 | -0.50% | 49,932 |
| Oct 3, 2025 | 50.60 | 50.60 | 49.75 | 50.00 | 50.00 | -1.19% | 51,672 |
| Oct 2, 2025 | 50.50 | 50.80 | 50.00 | 50.60 | 50.60 | 0.80% | 97,396 |
| Oct 1, 2025 | 50.20 | 50.20 | 49.95 | 50.20 | 50.20 | 0.40% | 24,783 |
| Sep 30, 2025 | 49.75 | 50.50 | 49.75 | 50.00 | 50.00 | 0.50% | 31,008 |
| Sep 26, 2025 | 50.50 | 50.50 | 49.70 | 49.75 | 49.75 | -2.07% | 57,574 |
| Sep 25, 2025 | 50.40 | 51.40 | 50.10 | 50.80 | 50.80 | -0.59% | 127,021 |
| Sep 24, 2025 | 51.00 | 51.50 | 50.80 | 51.10 | 51.10 | 0.20% | 58,360 |
| Sep 23, 2025 | 52.00 | 52.10 | 50.60 | 51.00 | 51.00 | -0.58% | 65,387 |
| Sep 22, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 2.40% | 65,417 |
| Sep 19, 2025 | 51.30 | 51.30 | 49.80 | 50.10 | 50.10 | -1.18% | 150,115 |
| Sep 18, 2025 | 51.90 | 53.00 | 50.50 | 50.70 | 50.70 | -1.93% | 116,925 |