Orient Pharma Co., Ltd. 4166
TPEX · Taiwan · Health Technology
TWD 24.40-0.35 (-1.41%)
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 24.40 | -1.41% | TWD 24.60 | TWD 24.60 | TWD 24.25 | 36.10K |
| 2026-10-01 | TWD 24.75 | +2.70% | TWD 24.00 | TWD 25.30 | TWD 24.00 | 163.00K |
| 2026-09-30 | TWD 24.10 | +1.05% | TWD 23.85 | TWD 24.20 | TWD 23.85 | 47.00K |
| 2026-09-29 | TWD 23.85 | -0.62% | TWD 24.00 | TWD 24.00 | TWD 23.75 | 24.00K |
| 2026-09-24 | TWD 24.00 | -0.83% | TWD 24.20 | TWD 24.20 | TWD 23.85 | 66.00K |
| 2026-09-23 | TWD 24.20 | -0.21% | TWD 24.25 | TWD 24.45 | TWD 24.00 | 54.00K |
| 2026-09-22 | TWD 24.25 | -0.21% | TWD 24.30 | TWD 24.30 | TWD 24.00 | 68.00K |
| 2026-09-21 | TWD 24.30 | -0.82% | TWD 24.70 | TWD 24.70 | TWD 24.30 | 19.00K |
| 2026-09-18 | TWD 24.50 | +0.20% | TWD 24.70 | TWD 24.70 | TWD 24.30 | 50.00K |
| 2026-09-17 | TWD 24.45 | +2.73% | TWD 24.10 | TWD 24.50 | TWD 23.90 | 118.00K |
| 2026-09-16 | TWD 23.80 | 0.00% | TWD 23.90 | TWD 23.90 | TWD 23.70 | 35.00K |
| 2026-09-15 | TWD 23.80 | +0.42% | TWD 24.05 | TWD 24.05 | TWD 23.65 | 35.00K |
| 2026-09-14 | TWD 23.70 | -1.04% | TWD 23.80 | TWD 23.85 | TWD 23.60 | 48.00K |
| 2026-09-11 | TWD 23.95 | +0.42% | TWD 23.90 | TWD 23.95 | TWD 23.65 | 70.00K |
| 2026-09-10 | TWD 23.85 | -0.21% | TWD 23.90 | TWD 24.20 | TWD 23.85 | 64.00K |
| 2026-09-09 | TWD 23.90 | -4.97% | TWD 24.80 | TWD 24.80 | TWD 23.85 | 409.20K |
| 2026-09-08 | TWD 25.15 | +0.40% | TWD 25.00 | TWD 25.20 | TWD 24.70 | 193.00K |
| 2026-09-07 | TWD 25.05 | -0.60% | TWD 25.35 | TWD 25.40 | TWD 25.05 | 57.42K |
| 2026-09-04 | TWD 25.20 | +1.82% | TWD 25.65 | TWD 25.65 | TWD 24.90 | 63.11K |
| 2026-09-03 | TWD 24.75 | -0.20% | TWD 24.50 | TWD 25.05 | TWD 24.50 | 77.00K |
| 2026-09-02 | TWD 24.80 | +0.40% | TWD 24.70 | TWD 24.80 | TWD 24.45 | 62.20K |
| 2026-09-01 | TWD 24.70 | -0.20% | TWD 24.90 | TWD 25.45 | TWD 24.70 | 123.10K |
| 2026-08-31 | TWD 24.75 | +0.20% | TWD 24.80 | TWD 25.20 | TWD 24.60 | 133.00K |
| 2026-08-28 | TWD 24.70 | 0.00% | TWD 24.70 | TWD 24.80 | TWD 24.45 | 60.00K |
| 2026-08-27 | TWD 24.70 | +0.82% | TWD 24.80 | TWD 24.80 | TWD 24.40 | 86.03K |
| 2026-08-26 | TWD 24.50 | +0.41% | TWD 24.45 | TWD 24.70 | TWD 24.40 | 34.00K |
| 2026-08-25 | TWD 24.40 | +1.46% | TWD 24.05 | TWD 24.55 | TWD 24.00 | 67.17K |
| 2026-08-24 | TWD 24.05 | 0.00% | TWD 23.90 | TWD 24.05 | TWD 23.50 | 72.00K |
| 2026-08-21 | TWD 24.05 | 0.00% | TWD 23.85 | TWD 24.10 | TWD 23.85 | 32.00K |
| 2026-08-20 | TWD 24.05 | +0.21% | TWD 24.00 | TWD 24.20 | TWD 23.85 | 49.00K |
| 2026-08-19 | TWD 24.00 | +0.42% | TWD 23.95 | TWD 24.15 | TWD 23.40 | 160.00K |
| 2026-08-18 | TWD 23.90 | -0.62% | TWD 23.95 | TWD 23.95 | TWD 23.80 | 35.00K |
| 2026-08-17 | TWD 24.05 | +0.42% | TWD 23.85 | TWD 24.10 | TWD 23.55 | 53.00K |
| 2026-08-14 | TWD 23.95 | -2.24% | TWD 24.30 | TWD 24.30 | TWD 23.75 | 278.00K |
| 2026-08-13 | TWD 24.50 | +0.41% | TWD 24.35 | TWD 24.55 | TWD 24.30 | 81.00K |
| 2026-08-12 | TWD 24.40 | -0.41% | TWD 24.50 | TWD 24.55 | TWD 24.30 | 78.00K |
| 2026-08-11 | TWD 24.50 | 0.00% | TWD 24.40 | TWD 24.60 | TWD 24.25 | 173.00K |
| 2026-08-10 | TWD 24.50 | -1.80% | TWD 24.85 | TWD 24.85 | TWD 24.15 | 207.11K |
| 2026-08-07 | TWD 24.95 | 0.00% | TWD 25.20 | TWD 25.25 | TWD 24.80 | 115.00K |
| 2026-08-06 | TWD 24.95 | -0.40% | TWD 24.85 | TWD 25.05 | TWD 24.65 | 43.00K |
| 2026-08-05 | TWD 25.05 | 0.00% | TWD 25.20 | TWD 25.25 | TWD 24.95 | 81.00K |
| 2026-08-04 | TWD 25.05 | 0.00% | TWD 24.70 | TWD 25.20 | TWD 24.70 | 77.00K |
| 2026-08-03 | TWD 25.05 | +1.21% | TWD 24.75 | TWD 25.10 | TWD 24.55 | 152.00K |
| 2026-07-31 | TWD 24.75 | -3.32% | TWD 25.60 | TWD 26.15 | TWD 24.65 | 553.00K |
| 2026-07-30 | TWD 25.60 | +4.07% | TWD 24.60 | TWD 25.85 | TWD 24.45 | 404.00K |
| 2026-07-29 | TWD 24.60 | -1.40% | TWD 25.00 | TWD 25.05 | TWD 24.20 | 251.00K |
| 2026-07-28 | TWD 24.95 | -2.35% | TWD 25.15 | TWD 25.20 | TWD 24.95 | 116.00K |
| 2026-07-27 | TWD 25.55 | +2.20% | TWD 25.00 | TWD 25.65 | TWD 24.75 | 84.00K |
| 2026-07-24 | TWD 25.00 | -0.60% | TWD 25.10 | TWD 25.70 | TWD 25.00 | 305.00K |
| 2026-07-23 | TWD 25.15 | -4.01% | TWD 25.45 | TWD 25.70 | TWD 24.60 | 571.00K |
| 2026-07-22 | TWD 26.20 | -0.76% | TWD 26.30 | TWD 26.40 | TWD 26.15 | 176.16K |
| 2026-07-21 | TWD 26.40 | -0.94% | TWD 26.65 | TWD 26.75 | TWD 26.30 | 159.06K |
| 2026-07-20 | TWD 26.65 | -0.74% | TWD 27.10 | TWD 27.50 | TWD 26.65 | 144.04K |
| 2026-07-17 | TWD 26.85 | +2.68% | TWD 26.55 | TWD 26.95 | TWD 26.05 | 344.00K |
| 2026-07-16 | TWD 26.15 | -1.88% | TWD 26.55 | TWD 26.90 | TWD 26.15 | 234.00K |
| 2026-07-15 | TWD 26.65 | +2.30% | TWD 26.40 | TWD 26.85 | TWD 26.25 | 100.00K |
| 2026-07-14 | TWD 26.05 | -3.34% | TWD 26.75 | TWD 26.85 | TWD 25.60 | 195.02K |
| 2026-07-13 | TWD 26.95 | -1.10% | TWD 27.65 | TWD 27.80 | TWD 26.90 | 209.00K |
| 2026-07-10 | TWD 27.25 | 0.00% | TWD 27.25 | TWD 27.25 | TWD 27.25 | 0 |
| 2026-07-09 | TWD 27.25 | +0.18% | TWD 27.90 | TWD 27.90 | TWD 27.15 | 459.00K |
| 2026-07-08 | TWD 27.20 | 0.00% | TWD 27.40 | TWD 27.40 | TWD 26.50 | 405.00K |
| 2026-07-07 | TWD 27.20 | +5.02% | TWD 26.10 | TWD 27.95 | TWD 26.05 | 1.16M |
| 2026-07-06 | TWD 25.90 | +1.97% | TWD 25.50 | TWD 26.25 | TWD 25.50 | 276.00K |
| 2026-07-03 | TWD 25.40 | +0.40% | TWD 25.20 | TWD 25.70 | TWD 25.20 | 112.00K |
| 2026-07-02 | TWD 25.30 | 0.00% | TWD 25.40 | TWD 25.40 | TWD 25.10 | 84.20K |
| 2026-07-01 | TWD 25.30 | -2.88% | TWD 26.30 | TWD 26.40 | TWD 25.20 | 169.00K |
| 2026-06-30 | TWD 26.05 | +3.17% | TWD 25.50 | TWD 26.15 | TWD 25.50 | 301.00K |
| 2026-06-29 | TWD 25.25 | +1.20% | TWD 24.95 | TWD 25.55 | TWD 24.95 | 118.00K |
| 2026-06-26 | TWD 24.95 | -2.73% | TWD 25.65 | TWD 25.65 | TWD 24.95 | 184.00K |
| 2026-06-25 | TWD 25.65 | +3.01% | TWD 25.00 | TWD 25.95 | TWD 25.00 | 438.00K |
| 2026-06-24 | TWD 24.90 | +0.40% | TWD 24.35 | TWD 24.95 | TWD 24.35 | 263.00K |
| 2026-06-23 | TWD 24.80 | +1.85% | TWD 24.70 | TWD 24.95 | TWD 24.50 | 156.00K |
| 2026-06-22 | TWD 24.35 | -2.60% | TWD 25.00 | TWD 25.00 | TWD 24.35 | 295.02K |
| 2026-06-18 | TWD 25.00 | +0.40% | TWD 24.90 | TWD 25.00 | TWD 24.70 | 161.00K |
| 2026-06-17 | TWD 24.90 | -1.19% | TWD 25.20 | TWD 25.35 | TWD 24.75 | 128.00K |
| 2026-06-16 | TWD 25.20 | -2.33% | TWD 26.00 | TWD 26.00 | TWD 25.20 | 266.00K |
| 2026-06-15 | TWD 25.80 | 0.00% | TWD 26.45 | TWD 26.80 | TWD 25.80 | 615.00K |
| 2026-06-12 | TWD 25.80 | -3.01% | TWD 26.55 | TWD 26.60 | TWD 25.60 | 636.15K |
| 2026-06-11 | TWD 26.60 | +3.91% | TWD 25.55 | TWD 27.85 | TWD 25.40 | 2.74M |
| 2026-06-10 | TWD 25.60 | +9.87% | TWD 25.60 | TWD 25.60 | TWD 25.00 | 3.55M |
| 2026-06-09 | TWD 23.30 | 0.00% | TWD 23.50 | TWD 23.55 | TWD 23.10 | 223.00K |
| 2026-06-08 | TWD 23.30 | -1.48% | TWD 22.40 | TWD 23.80 | TWD 22.40 | 302.00K |
| 2026-06-05 | TWD 23.65 | -0.84% | TWD 23.85 | TWD 23.95 | TWD 23.55 | 148.00K |
| 2026-06-04 | TWD 23.85 | +1.71% | TWD 23.45 | TWD 23.90 | TWD 23.40 | 137.00K |
| 2026-06-03 | TWD 23.45 | +0.21% | TWD 23.35 | TWD 23.95 | TWD 23.30 | 139.00K |
| 2026-06-02 | TWD 23.40 | -0.43% | TWD 23.50 | TWD 23.50 | TWD 23.15 | 229.00K |
| 2026-06-01 | TWD 23.50 | -3.69% | TWD 24.10 | TWD 24.10 | TWD 23.15 | 343.00K |
| 2026-05-29 | TWD 24.40 | +4.72% | TWD 23.40 | TWD 24.40 | TWD 23.25 | 369.08K |
| 2026-05-28 | TWD 23.30 | -1.06% | TWD 23.60 | TWD 23.80 | TWD 23.20 | 816.10K |
| 2026-05-27 | TWD 23.55 | -0.84% | TWD 23.90 | TWD 24.00 | TWD 23.45 | 394.00K |