Orient Semiconductor Electronics, Limited 2329
TWSE · Taiwan · Electronic Technology
TWD 45.00+0.65 (+1.47%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.00 | +1.47% | TWD 44.60 | TWD 45.20 | TWD 44.50 | 3.07M |
| 2026-10-01 | TWD 44.35 | -1.00% | TWD 45.10 | TWD 45.10 | TWD 44.20 | 1.76M |
| 2026-09-30 | TWD 44.80 | +2.28% | TWD 44.30 | TWD 45.15 | TWD 44.05 | 3.76M |
| 2026-09-29 | TWD 43.80 | -1.35% | TWD 44.45 | TWD 44.45 | TWD 43.75 | 1.14M |
| 2026-09-24 | TWD 44.40 | +0.11% | TWD 44.55 | TWD 44.55 | TWD 43.85 | 2.00M |
| 2026-09-23 | TWD 44.35 | +2.42% | TWD 43.85 | TWD 45.30 | TWD 43.60 | 4.42M |
| 2026-09-22 | TWD 43.30 | -1.59% | TWD 44.50 | TWD 44.65 | TWD 43.30 | 1.89M |
| 2026-09-21 | TWD 44.00 | -0.79% | TWD 44.50 | TWD 44.90 | TWD 44.00 | 3.35M |
| 2026-09-18 | TWD 44.35 | +3.38% | TWD 43.50 | TWD 44.35 | TWD 43.25 | 5.73M |
| 2026-09-17 | TWD 42.90 | +0.82% | TWD 42.75 | TWD 43.35 | TWD 42.40 | 2.66M |
| 2026-09-16 | TWD 42.55 | +2.65% | TWD 41.70 | TWD 43.45 | TWD 41.45 | 2.15M |
| 2026-09-15 | TWD 41.45 | -0.72% | TWD 41.75 | TWD 42.20 | TWD 41.25 | 1.18M |
| 2026-09-14 | TWD 41.75 | +0.36% | TWD 41.25 | TWD 42.40 | TWD 40.90 | 1.59M |
| 2026-09-11 | TWD 41.60 | -1.42% | TWD 41.50 | TWD 41.95 | TWD 41.35 | 1.33M |
| 2026-09-10 | TWD 42.20 | -1.06% | TWD 42.55 | TWD 42.75 | TWD 42.05 | 1.43M |
| 2026-09-09 | TWD 42.65 | -0.12% | TWD 42.40 | TWD 43.35 | TWD 42.40 | 1.19M |
| 2026-09-08 | TWD 42.70 | -1.39% | TWD 43.55 | TWD 43.65 | TWD 42.60 | 2.67M |
| 2026-09-07 | TWD 43.30 | +0.93% | TWD 43.50 | TWD 43.90 | TWD 43.15 | 1.44M |
| 2026-09-04 | TWD 42.90 | +1.54% | TWD 42.45 | TWD 43.05 | TWD 42.35 | 1.42M |
| 2026-09-03 | TWD 42.25 | -2.54% | TWD 43.70 | TWD 43.85 | TWD 42.25 | 1.91M |
| 2026-09-02 | TWD 43.35 | -0.80% | TWD 43.70 | TWD 43.95 | TWD 43.20 | 1.25M |
| 2026-09-01 | TWD 43.70 | +0.46% | TWD 43.10 | TWD 44.25 | TWD 43.10 | 1.52M |
| 2026-08-31 | TWD 43.50 | -1.36% | TWD 43.60 | TWD 43.80 | TWD 42.80 | 2.28M |
| 2026-08-28 | TWD 44.10 | +0.68% | TWD 44.35 | TWD 45.00 | TWD 43.75 | 2.01M |
| 2026-08-27 | TWD 43.80 | -0.79% | TWD 44.60 | TWD 44.70 | TWD 43.80 | 1.89M |
| 2026-08-26 | TWD 44.15 | +1.85% | TWD 43.40 | TWD 44.30 | TWD 43.40 | 1.90M |
| 2026-08-25 | TWD 43.35 | -0.80% | TWD 44.05 | TWD 44.05 | TWD 42.40 | 1.50M |
| 2026-08-24 | TWD 43.70 | +1.27% | TWD 43.15 | TWD 44.25 | TWD 43.15 | 2.29M |
| 2026-08-21 | TWD 43.15 | +0.94% | TWD 42.80 | TWD 43.20 | TWD 42.40 | 1.05M |
| 2026-08-20 | TWD 42.75 | +0.12% | TWD 42.70 | TWD 43.30 | TWD 42.40 | 1.34M |
| 2026-08-19 | TWD 42.70 | -0.93% | TWD 42.00 | TWD 43.30 | TWD 41.80 | 1.98M |
| 2026-08-18 | TWD 43.10 | -2.49% | TWD 44.00 | TWD 44.50 | TWD 43.00 | 2.14M |
| 2026-08-17 | TWD 44.20 | -2.00% | TWD 45.50 | TWD 45.50 | TWD 43.90 | 2.55M |
| 2026-08-14 | TWD 45.10 | +1.12% | TWD 46.00 | TWD 46.10 | TWD 44.40 | 6.06M |
| 2026-08-13 | TWD 44.60 | -0.22% | TWD 46.20 | TWD 46.20 | TWD 44.55 | 2.53M |
| 2026-08-12 | TWD 44.70 | +0.45% | TWD 45.00 | TWD 45.50 | TWD 44.70 | 1.87M |
| 2026-08-11 | TWD 44.50 | -0.78% | TWD 44.40 | TWD 44.85 | TWD 43.70 | 1.81M |
| 2026-08-10 | TWD 44.85 | +1.93% | TWD 44.65 | TWD 45.20 | TWD 44.45 | 2.13M |
| 2026-08-07 | TWD 44.00 | -1.35% | TWD 44.10 | TWD 44.90 | TWD 43.55 | 1.86M |
| 2026-08-06 | TWD 44.60 | +0.68% | TWD 43.30 | TWD 44.90 | TWD 42.75 | 2.49M |
| 2026-08-05 | TWD 44.30 | +2.43% | TWD 44.70 | TWD 45.20 | TWD 44.10 | 2.96M |
| 2026-08-04 | TWD 43.25 | +2.13% | TWD 41.85 | TWD 43.60 | TWD 41.70 | 2.64M |
| 2026-08-03 | TWD 42.35 | +4.44% | TWD 40.55 | TWD 42.85 | TWD 40.00 | 3.97M |
| 2026-07-31 | TWD 40.55 | +7.99% | TWD 41.00 | TWD 41.00 | TWD 39.80 | 3.91M |
| 2026-07-30 | TWD 37.55 | -3.10% | TWD 38.50 | TWD 39.70 | TWD 37.15 | 4.34M |
| 2026-07-29 | TWD 38.75 | -4.67% | TWD 40.65 | TWD 41.10 | TWD 37.10 | 7.20M |
| 2026-07-28 | TWD 40.65 | -8.55% | TWD 43.00 | TWD 43.00 | TWD 40.65 | 5.06M |
| 2026-07-27 | TWD 44.45 | -1.33% | TWD 45.05 | TWD 45.20 | TWD 43.25 | 2.61M |
| 2026-07-24 | TWD 45.05 | -4.35% | TWD 46.50 | TWD 46.70 | TWD 45.00 | 3.28M |
| 2026-07-23 | TWD 47.10 | +0.64% | TWD 48.85 | TWD 49.60 | TWD 46.55 | 6.00M |
| 2026-07-22 | TWD 46.80 | +3.54% | TWD 46.10 | TWD 47.65 | TWD 46.10 | 3.70M |
| 2026-07-21 | TWD 45.20 | +3.20% | TWD 44.55 | TWD 45.25 | TWD 44.20 | 2.33M |
| 2026-07-20 | TWD 43.80 | -2.99% | TWD 45.95 | TWD 45.95 | TWD 41.85 | 5.27M |
| 2026-07-17 | TWD 45.15 | -7.76% | TWD 47.00 | TWD 47.75 | TWD 44.80 | 7.71M |
| 2026-07-16 | TWD 48.95 | -4.77% | TWD 50.70 | TWD 50.70 | TWD 48.85 | 4.26M |
| 2026-07-15 | TWD 51.40 | +6.09% | TWD 48.60 | TWD 51.70 | TWD 48.60 | 4.73M |
| 2026-07-14 | TWD 48.45 | -4.25% | TWD 50.50 | TWD 51.00 | TWD 46.20 | 8.45M |
| 2026-07-13 | TWD 50.60 | -1.56% | TWD 52.40 | TWD 52.50 | TWD 50.00 | 5.58M |
| 2026-07-10 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.40 | 0 |
| 2026-07-09 | TWD 51.40 | -1.34% | TWD 52.00 | TWD 53.20 | TWD 51.40 | 3.97M |
| 2026-07-08 | TWD 52.10 | +0.77% | TWD 52.00 | TWD 52.40 | TWD 51.20 | 4.44M |
| 2026-07-07 | TWD 51.70 | -5.31% | TWD 55.10 | TWD 55.10 | TWD 51.30 | 7.41M |
| 2026-07-06 | TWD 54.60 | +3.02% | TWD 53.60 | TWD 56.90 | TWD 53.60 | 9.75M |
| 2026-07-03 | TWD 53.00 | -0.19% | TWD 52.50 | TWD 53.50 | TWD 52.10 | 3.45M |
| 2026-07-02 | TWD 53.10 | 0.00% | TWD 52.60 | TWD 53.20 | TWD 51.50 | 3.54M |
| 2026-07-01 | TWD 53.10 | -1.12% | TWD 54.50 | TWD 54.90 | TWD 52.20 | 4.98M |
| 2026-06-30 | TWD 53.70 | +2.68% | TWD 53.10 | TWD 54.20 | TWD 52.90 | 3.84M |
| 2026-06-29 | TWD 52.30 | -2.06% | TWD 53.40 | TWD 54.10 | TWD 51.80 | 6.53M |
| 2026-06-26 | TWD 53.40 | -6.15% | TWD 56.10 | TWD 56.80 | TWD 53.30 | 8.43M |
| 2026-06-25 | TWD 56.90 | +1.43% | TWD 56.50 | TWD 58.20 | TWD 56.50 | 9.88M |
| 2026-06-24 | TWD 56.10 | +0.72% | TWD 54.70 | TWD 56.50 | TWD 54.00 | 5.55M |
| 2026-06-23 | TWD 55.70 | -4.79% | TWD 59.50 | TWD 59.50 | TWD 54.70 | 11.22M |
| 2026-06-22 | TWD 58.50 | +5.22% | TWD 56.90 | TWD 59.00 | TWD 56.80 | 12.60M |
| 2026-06-18 | TWD 55.60 | +2.39% | TWD 54.20 | TWD 57.50 | TWD 53.90 | 18.29M |
| 2026-06-17 | TWD 54.30 | +0.56% | TWD 54.00 | TWD 54.90 | TWD 53.20 | 5.31M |
| 2026-06-16 | TWD 54.00 | -3.05% | TWD 56.30 | TWD 56.50 | TWD 54.00 | 7.11M |
| 2026-06-15 | TWD 55.70 | +3.53% | TWD 55.30 | TWD 56.60 | TWD 55.00 | 6.39M |
| 2026-06-12 | TWD 53.80 | +2.87% | TWD 54.50 | TWD 55.30 | TWD 53.60 | 5.77M |
| 2026-06-11 | TWD 52.30 | -0.76% | TWD 51.00 | TWD 53.30 | TWD 50.20 | 10.44M |
| 2026-06-10 | TWD 52.70 | -6.23% | TWD 55.40 | TWD 56.60 | TWD 52.70 | 8.03M |
| 2026-06-09 | TWD 56.20 | +7.87% | TWD 53.00 | TWD 57.20 | TWD 52.00 | 9.32M |
| 2026-06-08 | TWD 52.10 | -7.46% | TWD 50.70 | TWD 52.60 | TWD 50.70 | 12.48M |
| 2026-06-05 | TWD 56.30 | -2.93% | TWD 57.70 | TWD 57.70 | TWD 54.50 | 9.85M |
| 2026-06-04 | TWD 58.00 | -1.36% | TWD 57.80 | TWD 60.60 | TWD 57.80 | 9.47M |
| 2026-06-03 | TWD 58.80 | -0.17% | TWD 59.40 | TWD 60.80 | TWD 58.70 | 9.71M |
| 2026-06-02 | TWD 58.90 | -3.44% | TWD 61.10 | TWD 61.30 | TWD 57.20 | 15.33M |
| 2026-06-01 | TWD 61.00 | -0.16% | TWD 61.30 | TWD 62.30 | TWD 60.60 | 16.74M |
| 2026-05-29 | TWD 61.10 | +2.00% | TWD 62.40 | TWD 63.00 | TWD 59.90 | 27.10M |
| 2026-05-28 | TWD 59.90 | +2.39% | TWD 58.70 | TWD 63.00 | TWD 58.30 | 45.81M |
| 2026-05-27 | TWD 58.50 | +0.17% | TWD 60.40 | TWD 61.00 | TWD 58.30 | 22.74M |