Orient Europharma Co., Ltd. 4120
TPEX · Taiwan · Health Technology
TWD 46.10+0.10 (+0.22%)
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 46.10 | +0.22% | TWD 46.00 | TWD 46.20 | TWD 46.00 | 58.72K |
| 2026-10-01 | TWD 46.00 | +0.22% | TWD 46.00 | TWD 46.00 | TWD 46.00 | 2.00K |
| 2026-09-30 | TWD 45.90 | -0.43% | TWD 46.10 | TWD 46.10 | TWD 45.90 | 7.00K |
| 2026-09-29 | TWD 46.10 | +0.22% | TWD 45.70 | TWD 46.10 | TWD 45.70 | 4.00K |
| 2026-09-24 | TWD 46.00 | -0.22% | TWD 46.00 | TWD 46.00 | TWD 46.00 | 2.00K |
| 2026-09-23 | TWD 46.10 | +0.22% | TWD 46.15 | TWD 46.15 | TWD 45.50 | 43.00K |
| 2026-09-22 | TWD 46.00 | +0.22% | TWD 46.00 | TWD 46.00 | TWD 45.50 | 17.00K |
| 2026-09-21 | TWD 45.90 | +0.22% | TWD 45.70 | TWD 45.90 | TWD 45.70 | 7.63K |
| 2026-09-18 | TWD 45.80 | -1.40% | TWD 45.85 | TWD 45.90 | TWD 45.80 | 21.00K |
| 2026-09-17 | TWD 46.45 | +1.31% | TWD 44.70 | TWD 46.60 | TWD 44.60 | 16.05K |
| 2026-09-16 | TWD 45.85 | -2.34% | TWD 46.00 | TWD 46.10 | TWD 45.50 | 36.00K |
| 2026-09-15 | TWD 46.95 | -0.32% | TWD 47.00 | TWD 47.00 | TWD 45.50 | 18.00K |
| 2026-09-14 | TWD 47.10 | 0.00% | TWD 47.10 | TWD 47.10 | TWD 47.10 | 1.00K |
| 2026-09-11 | TWD 47.10 | +2.39% | TWD 47.10 | TWD 47.10 | TWD 47.10 | 2.00K |
| 2026-09-10 | TWD 46.00 | 0.00% | TWD 46.05 | TWD 46.05 | TWD 45.20 | 15.02K |
| 2026-09-09 | TWD 46.00 | 0.00% | TWD 45.80 | TWD 46.00 | TWD 45.50 | 7.21K |
| 2026-09-08 | TWD 46.00 | 0.00% | TWD 46.00 | TWD 46.00 | TWD 46.00 | 2.00K |
| 2026-09-07 | TWD 46.00 | +0.66% | TWD 45.10 | TWD 46.00 | TWD 45.10 | 6.05K |
| 2026-09-04 | TWD 45.70 | 0.00% | TWD 45.70 | TWD 45.70 | TWD 45.65 | 8.00K |
| 2026-09-03 | TWD 45.70 | -3.38% | TWD 46.50 | TWD 47.25 | TWD 45.10 | 23.00K |
| 2026-09-02 | TWD 47.30 | -0.21% | TWD 47.40 | TWD 47.40 | TWD 45.00 | 38.02K |
| 2026-09-01 | TWD 47.40 | 0.00% | TWD 47.40 | TWD 47.40 | TWD 47.40 | 4.08K |
| 2026-08-31 | TWD 47.40 | +0.11% | TWD 47.30 | TWD 47.40 | TWD 47.10 | 9.00K |
| 2026-08-28 | TWD 47.35 | -0.94% | TWD 47.85 | TWD 47.85 | TWD 47.25 | 26.00K |
| 2026-08-27 | TWD 47.80 | +0.21% | TWD 47.45 | TWD 47.80 | TWD 47.40 | 4.00K |
| 2026-08-26 | TWD 47.70 | +0.53% | TWD 47.60 | TWD 47.70 | TWD 47.10 | 33.00K |
| 2026-08-25 | TWD 47.45 | -0.11% | TWD 47.45 | TWD 47.45 | TWD 46.75 | 7.00K |
| 2026-08-24 | TWD 47.50 | -0.84% | TWD 47.00 | TWD 47.70 | TWD 46.65 | 42.00K |
| 2026-08-21 | TWD 47.90 | +0.84% | TWD 47.45 | TWD 47.90 | TWD 47.45 | 7.00K |
| 2026-08-20 | TWD 47.50 | +0.42% | TWD 47.30 | TWD 47.50 | TWD 47.00 | 20.00K |
| 2026-08-19 | TWD 47.30 | -1.46% | TWD 47.00 | TWD 47.95 | TWD 47.00 | 15.00K |
| 2026-08-18 | TWD 48.00 | -0.93% | TWD 48.40 | TWD 48.55 | TWD 47.20 | 41.00K |
| 2026-08-17 | TWD 48.45 | -1.52% | TWD 48.85 | TWD 48.85 | TWD 47.45 | 74.00K |
| 2026-08-14 | TWD 49.20 | +0.41% | TWD 49.00 | TWD 49.20 | TWD 49.00 | 15.02K |
| 2026-08-13 | TWD 49.00 | 0.00% | TWD 49.10 | TWD 49.10 | TWD 48.60 | 23.00K |
| 2026-08-12 | TWD 49.00 | -0.61% | TWD 49.60 | TWD 49.60 | TWD 48.35 | 43.50K |
| 2026-08-11 | TWD 49.30 | +0.41% | TWD 49.35 | TWD 49.35 | TWD 48.70 | 29.10K |
| 2026-08-10 | TWD 49.10 | 0.00% | TWD 49.00 | TWD 49.10 | TWD 48.90 | 45.00K |
| 2026-08-07 | TWD 49.10 | 0.00% | TWD 49.00 | TWD 49.30 | TWD 48.55 | 65.00K |
| 2026-08-06 | TWD 49.10 | +0.61% | TWD 48.75 | TWD 49.30 | TWD 48.75 | 51.55K |
| 2026-08-05 | TWD 48.80 | +3.39% | TWD 47.10 | TWD 48.90 | TWD 47.10 | 282.04K |
| 2026-08-04 | TWD 47.20 | -0.42% | TWD 47.10 | TWD 47.40 | TWD 47.00 | 64.00K |
| 2026-08-03 | TWD 47.40 | +0.11% | TWD 47.00 | TWD 47.65 | TWD 47.00 | 98.00K |
| 2026-07-31 | TWD 47.35 | +0.74% | TWD 47.00 | TWD 47.35 | TWD 46.90 | 70.17K |
| 2026-07-30 | TWD 47.00 | +0.21% | TWD 47.00 | TWD 47.00 | TWD 46.50 | 62.00K |
| 2026-07-29 | TWD 46.90 | -0.21% | TWD 47.75 | TWD 47.75 | TWD 46.55 | 110.00K |
| 2026-07-28 | TWD 47.00 | 0.00% | TWD 47.00 | TWD 47.00 | TWD 46.30 | 67.00K |
| 2026-07-27 | TWD 47.00 | +1.95% | TWD 46.10 | TWD 47.00 | TWD 45.85 | 66.01K |
| 2026-07-24 | TWD 46.10 | +0.22% | TWD 46.00 | TWD 46.10 | TWD 45.40 | 51.00K |
| 2026-07-23 | TWD 46.00 | +0.22% | TWD 45.95 | TWD 46.00 | TWD 45.40 | 43.00K |
| 2026-07-22 | TWD 45.90 | +3.38% | TWD 44.80 | TWD 46.95 | TWD 44.65 | 116.06K |
| 2026-07-21 | TWD 44.40 | +0.91% | TWD 44.00 | TWD 44.80 | TWD 43.80 | 76.14K |
| 2026-07-20 | TWD 44.00 | -8.33% | TWD 44.00 | TWD 44.15 | TWD 42.65 | 159.00K |
| 2026-07-17 | TWD 48.00 | -0.10% | TWD 48.05 | TWD 49.00 | TWD 47.20 | 231.01K |
| 2026-07-16 | TWD 48.05 | +0.42% | TWD 48.00 | TWD 48.50 | TWD 47.85 | 39.00K |
| 2026-07-15 | TWD 47.85 | +0.74% | TWD 48.00 | TWD 48.00 | TWD 47.40 | 27.00K |
| 2026-07-14 | TWD 47.50 | 0.00% | TWD 47.50 | TWD 47.70 | TWD 47.05 | 68.00K |
| 2026-07-13 | TWD 47.50 | +0.21% | TWD 47.55 | TWD 47.55 | TWD 47.40 | 45.00K |
| 2026-07-10 | TWD 47.40 | 0.00% | TWD 47.40 | TWD 47.40 | TWD 47.40 | 0 |
| 2026-07-09 | TWD 47.40 | -0.21% | TWD 46.60 | TWD 47.50 | TWD 46.25 | 11.22K |
| 2026-07-08 | TWD 47.50 | -1.45% | TWD 47.80 | TWD 48.10 | TWD 46.45 | 54.00K |
| 2026-07-07 | TWD 48.20 | +4.56% | TWD 47.65 | TWD 48.60 | TWD 46.55 | 180.08K |
| 2026-07-06 | TWD 46.10 | +1.21% | TWD 45.55 | TWD 46.40 | TWD 45.55 | 18.00K |
| 2026-07-03 | TWD 45.55 | +1.11% | TWD 45.10 | TWD 45.55 | TWD 45.05 | 25.00K |
| 2026-07-02 | TWD 45.05 | -0.44% | TWD 45.20 | TWD 46.20 | TWD 45.05 | 56.00K |
| 2026-07-01 | TWD 45.25 | -0.66% | TWD 45.15 | TWD 45.60 | TWD 45.00 | 27.00K |
| 2026-06-30 | TWD 45.55 | -0.98% | TWD 46.10 | TWD 46.10 | TWD 45.25 | 39.00K |
| 2026-06-29 | TWD 46.00 | +2.34% | TWD 46.30 | TWD 46.30 | TWD 45.25 | 23.00K |
| 2026-06-26 | TWD 44.95 | -0.11% | TWD 44.90 | TWD 44.95 | TWD 44.65 | 23.00K |
| 2026-06-25 | TWD 45.00 | -0.44% | TWD 45.20 | TWD 45.20 | TWD 44.80 | 42.00K |
| 2026-06-24 | TWD 45.20 | +0.44% | TWD 45.00 | TWD 45.20 | TWD 44.90 | 8.00K |
| 2026-06-23 | TWD 45.00 | -0.66% | TWD 44.60 | TWD 45.20 | TWD 44.60 | 20.00K |
| 2026-06-22 | TWD 45.30 | +0.22% | TWD 45.00 | TWD 45.35 | TWD 44.50 | 36.00K |
| 2026-06-18 | TWD 45.20 | -0.44% | TWD 45.00 | TWD 45.20 | TWD 44.80 | 16.00K |
| 2026-06-17 | TWD 45.40 | 0.00% | TWD 45.20 | TWD 45.40 | TWD 45.05 | 6.00K |
| 2026-06-16 | TWD 45.40 | -2.16% | TWD 46.00 | TWD 46.00 | TWD 45.40 | 9.06K |
| 2026-06-15 | TWD 46.40 | +0.11% | TWD 46.35 | TWD 46.40 | TWD 45.20 | 11.00K |
| 2026-06-12 | TWD 46.35 | +0.32% | TWD 47.45 | TWD 47.45 | TWD 45.95 | 13.07K |
| 2026-06-11 | TWD 46.20 | -0.65% | TWD 46.50 | TWD 46.50 | TWD 46.00 | 8.00K |
| 2026-06-10 | TWD 46.50 | +1.42% | TWD 46.55 | TWD 47.10 | TWD 46.30 | 35.05K |
| 2026-06-09 | TWD 45.85 | +0.77% | TWD 45.20 | TWD 45.85 | TWD 45.20 | 7.00K |
| 2026-06-08 | TWD 45.50 | -0.55% | TWD 45.55 | TWD 45.55 | TWD 45.20 | 6.00K |
| 2026-06-05 | TWD 45.75 | -0.54% | TWD 45.95 | TWD 46.45 | TWD 45.65 | 15.00K |
| 2026-06-04 | TWD 46.00 | +0.88% | TWD 46.60 | TWD 46.60 | TWD 45.20 | 10.00K |
| 2026-06-03 | TWD 45.60 | +3.17% | TWD 44.65 | TWD 47.35 | TWD 44.65 | 108.20K |
| 2026-06-02 | TWD 44.20 | +0.23% | TWD 44.00 | TWD 44.20 | TWD 43.60 | 38.01K |
| 2026-06-01 | TWD 44.10 | -1.12% | TWD 44.60 | TWD 44.60 | TWD 44.10 | 87.02K |
| 2026-05-29 | TWD 44.60 | +0.56% | TWD 44.40 | TWD 44.60 | TWD 44.40 | 40.33K |
| 2026-05-28 | TWD 44.35 | -0.11% | TWD 44.20 | TWD 44.50 | TWD 44.15 | 50.00K |
| 2026-05-27 | TWD 44.40 | -0.89% | TWD 45.00 | TWD 45.00 | TWD 44.35 | 52.80K |