Orient Pharma Co., Ltd. (TPEX:4166)
Taiwan
· Delayed Price · Currency is TWD 24.70
+0.40 (1.65%)
At close: Dec 5, 2025
Orient Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.35 | 24.70 | 24.35 | 24.70 | 24.70 | 1.65% | 40,309 |
| Dec 4, 2025 | 24.55 | 24.95 | 24.30 | 24.30 | 24.30 | -0.21% | 103,056 |
| Dec 3, 2025 | 24.00 | 24.45 | 23.90 | 24.35 | 24.35 | 1.88% | 165,005 |
| Dec 2, 2025 | 23.80 | 24.00 | 23.60 | 23.90 | 23.90 | -0.42% | 57,000 |
| Dec 1, 2025 | 24.75 | 24.75 | 24.00 | 24.00 | 24.00 | -2.44% | 96,301 |
| Nov 28, 2025 | 24.50 | 24.70 | 24.35 | 24.60 | 24.60 | 0.20% | 64,385 |
| Nov 27, 2025 | 24.50 | 24.55 | 24.20 | 24.55 | 24.55 | 0.41% | 78,474 |
| Nov 26, 2025 | 24.60 | 24.70 | 24.30 | 24.45 | 24.45 | 0.62% | 164,005 |
| Nov 25, 2025 | 23.85 | 24.30 | 23.75 | 24.30 | 24.30 | 1.89% | 165,362 |
| Nov 24, 2025 | 23.70 | 23.95 | 23.10 | 23.85 | 23.85 | 2.36% | 179,390 |
| Nov 21, 2025 | 23.90 | 24.00 | 23.00 | 23.30 | 23.30 | -2.51% | 241,258 |
| Nov 20, 2025 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 105,230 |
| Nov 19, 2025 | 24.30 | 24.30 | 23.50 | 23.80 | 23.80 | 0.85% | 279,000 |
| Nov 18, 2025 | 24.00 | 24.00 | 23.20 | 23.60 | 23.60 | -1.67% | 137,945 |
| Nov 17, 2025 | 24.30 | 24.45 | 24.00 | 24.00 | 24.00 | -2.04% | 154,494 |
| Nov 14, 2025 | 24.65 | 24.85 | 24.45 | 24.50 | 24.50 | -0.41% | 203,489 |
| Nov 13, 2025 | 24.90 | 24.95 | 24.60 | 24.60 | 24.60 | -1.60% | 182,155 |
| Nov 12, 2025 | 25.00 | 25.55 | 24.90 | 25.00 | 25.00 | - | 202,693 |
| Nov 11, 2025 | 25.00 | 25.35 | 24.70 | 25.00 | 25.00 | 0.40% | 162,029 |
| Nov 10, 2025 | 26.20 | 26.20 | 24.80 | 24.90 | 24.90 | 1.43% | 190,363 |
| Nov 7, 2025 | 24.30 | 24.75 | 24.30 | 24.55 | 24.55 | -1.01% | 77,845 |
| Nov 6, 2025 | 25.00 | 25.00 | 24.35 | 24.80 | 24.80 | -0.40% | 119,478 |
| Nov 5, 2025 | 24.70 | 24.90 | 24.30 | 24.90 | 24.90 | 0.81% | 89,071 |
| Nov 4, 2025 | 25.40 | 25.70 | 24.70 | 24.70 | 24.70 | -2.56% | 229,308 |
| Nov 3, 2025 | 25.65 | 25.70 | 25.30 | 25.35 | 25.35 | -1.17% | 201,321 |
| Oct 31, 2025 | 25.75 | 26.00 | 25.65 | 25.65 | 25.65 | -0.39% | 102,428 |
| Oct 30, 2025 | 26.00 | 26.50 | 25.65 | 25.75 | 25.75 | -0.96% | 151,882 |
| Oct 29, 2025 | 26.65 | 26.85 | 26.00 | 26.00 | 26.00 | -2.99% | 307,344 |
| Oct 28, 2025 | 26.90 | 26.90 | 26.20 | 26.80 | 26.80 | 0.56% | 174,204 |
| Oct 27, 2025 | 27.30 | 27.60 | 26.60 | 26.65 | 26.65 | -1.66% | 394,183 |
| Oct 23, 2025 | 27.30 | 27.30 | 26.90 | 27.10 | 27.10 | -0.18% | 209,841 |
| Oct 22, 2025 | 27.00 | 27.45 | 27.00 | 27.15 | 27.15 | 0.56% | 459,687 |
| Oct 21, 2025 | 27.15 | 27.25 | 26.65 | 27.00 | 27.00 | - | 500,656 |
| Oct 20, 2025 | 26.80 | 27.05 | 26.30 | 27.00 | 27.00 | -0.55% | 239,337 |
| Oct 17, 2025 | 27.00 | 27.90 | 26.75 | 27.15 | 27.15 | -0.18% | 361,134 |
| Oct 16, 2025 | 27.40 | 28.00 | 27.00 | 27.20 | 27.20 | -0.55% | 625,587 |
| Oct 15, 2025 | 26.10 | 27.55 | 25.85 | 27.35 | 27.35 | 5.19% | 1,005,298 |
| Oct 14, 2025 | 25.55 | 26.25 | 25.35 | 26.00 | 26.00 | 3.17% | 442,791 |
| Oct 13, 2025 | 25.40 | 25.55 | 24.45 | 25.20 | 25.20 | -1.56% | 308,093 |
| Oct 9, 2025 | 25.80 | 25.80 | 25.55 | 25.60 | 25.60 | -0.78% | 122,201 |
| Oct 8, 2025 | 25.85 | 26.00 | 25.75 | 25.80 | 25.80 | -0.96% | 75,600 |
| Oct 7, 2025 | 26.30 | 26.30 | 25.85 | 26.05 | 26.05 | -0.95% | 274,931 |
| Oct 3, 2025 | 26.50 | 26.50 | 25.55 | 26.30 | 26.30 | - | 282,285 |
| Oct 2, 2025 | 26.30 | 26.60 | 25.75 | 26.30 | 26.30 | - | 559,550 |
| Oct 1, 2025 | 25.70 | 27.05 | 25.65 | 26.30 | 26.30 | 2.94% | 599,974 |
| Sep 30, 2025 | 25.50 | 25.60 | 25.25 | 25.55 | 25.55 | 0.20% | 268,506 |
| Sep 26, 2025 | 25.40 | 26.25 | 25.35 | 25.50 | 25.50 | 0.39% | 151,748 |
| Sep 25, 2025 | 25.50 | 25.70 | 25.20 | 25.40 | 25.40 | 0.40% | 174,642 |
| Sep 24, 2025 | 25.80 | 26.05 | 25.30 | 25.30 | 25.30 | -1.17% | 198,535 |
| Sep 23, 2025 | 25.85 | 26.10 | 25.60 | 25.60 | 25.60 | -0.58% | 122,758 |