Orient Semiconductor Electronics, Limited (TPE:2329)
Taiwan
· Delayed Price · Currency is TWD 46.30
+0.95 (2.09%)
At close: Dec 5, 2025
TPE:2329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.40 | 46.30 | 45.20 | 46.30 | 46.30 | 2.09% | 3,506,496 |
| Dec 4, 2025 | 45.80 | 45.80 | 45.20 | 45.35 | 45.35 | -1.41% | 4,797,806 |
| Dec 3, 2025 | 46.90 | 47.40 | 45.95 | 46.00 | 46.00 | -0.33% | 6,316,717 |
| Dec 2, 2025 | 46.25 | 46.70 | 46.05 | 46.15 | 46.15 | - | 3,425,875 |
| Dec 1, 2025 | 47.40 | 47.40 | 46.15 | 46.15 | 46.15 | -2.02% | 4,405,201 |
| Nov 28, 2025 | 47.20 | 48.00 | 46.85 | 47.10 | 47.10 | 0.21% | 4,731,891 |
| Nov 27, 2025 | 46.50 | 47.25 | 46.50 | 47.00 | 47.00 | 1.40% | 4,916,492 |
| Nov 26, 2025 | 48.50 | 48.55 | 46.05 | 46.35 | 46.35 | -4.04% | 14,940,762 |
| Nov 25, 2025 | 48.00 | 48.60 | 47.35 | 48.30 | 48.30 | 3.87% | 12,594,975 |
| Nov 24, 2025 | 47.20 | 48.35 | 46.40 | 46.50 | 46.50 | 0.11% | 7,983,654 |
| Nov 21, 2025 | 47.35 | 47.80 | 45.80 | 46.45 | 46.45 | -4.52% | 11,730,874 |
| Nov 20, 2025 | 49.20 | 49.70 | 47.00 | 48.65 | 48.65 | 2.31% | 11,018,950 |
| Nov 19, 2025 | 50.30 | 50.40 | 47.55 | 47.55 | 47.55 | -6.21% | 14,959,150 |
| Nov 18, 2025 | 51.80 | 53.00 | 50.60 | 50.70 | 50.70 | -3.24% | 20,813,590 |
| Nov 17, 2025 | 50.00 | 53.20 | 49.70 | 52.40 | 52.40 | 6.07% | 24,526,180 |
| Nov 14, 2025 | 50.80 | 51.70 | 49.05 | 49.40 | 49.40 | -6.62% | 17,353,250 |
| Nov 13, 2025 | 51.40 | 53.90 | 50.80 | 52.90 | 52.90 | 4.55% | 41,167,630 |
| Nov 12, 2025 | 50.40 | 51.40 | 50.10 | 50.60 | 50.60 | 0.20% | 11,487,160 |
| Nov 11, 2025 | 50.60 | 52.50 | 50.30 | 50.50 | 50.50 | 0.40% | 23,966,500 |
| Nov 10, 2025 | 48.00 | 51.00 | 47.65 | 50.30 | 50.30 | 4.57% | 21,458,620 |
| Nov 7, 2025 | 47.95 | 48.80 | 47.40 | 48.10 | 48.10 | -0.62% | 6,229,866 |
| Nov 6, 2025 | 48.20 | 49.70 | 48.10 | 48.40 | 48.40 | 1.04% | 9,491,968 |
| Nov 5, 2025 | 46.70 | 47.90 | 45.65 | 47.90 | 47.90 | 0.21% | 9,408,908 |
| Nov 4, 2025 | 52.10 | 52.60 | 47.60 | 47.80 | 47.80 | -5.53% | 27,619,380 |
| Nov 3, 2025 | 49.00 | 50.70 | 48.85 | 50.60 | 50.60 | 4.12% | 19,296,250 |
| Oct 31, 2025 | 48.40 | 49.45 | 48.15 | 48.60 | 48.60 | 0.83% | 7,344,907 |
| Oct 30, 2025 | 48.50 | 49.80 | 47.75 | 48.20 | 48.20 | 0.42% | 9,215,124 |
| Oct 29, 2025 | 49.30 | 50.20 | 48.00 | 48.00 | 48.00 | -1.03% | 10,150,150 |
| Oct 28, 2025 | 49.70 | 49.80 | 48.40 | 48.50 | 48.50 | -1.52% | 9,041,418 |
| Oct 27, 2025 | 48.50 | 50.70 | 48.40 | 49.25 | 49.25 | 4.68% | 22,037,710 |
| Oct 23, 2025 | 47.40 | 47.75 | 46.75 | 47.05 | 47.05 | -1.77% | 5,206,759 |
| Oct 22, 2025 | 48.75 | 48.90 | 47.75 | 47.90 | 47.90 | -2.04% | 6,310,265 |
| Oct 21, 2025 | 49.15 | 50.10 | 48.20 | 48.90 | 48.90 | -0.31% | 13,939,920 |
| Oct 20, 2025 | 47.30 | 49.60 | 46.80 | 49.05 | 49.05 | 4.81% | 11,783,880 |
| Oct 17, 2025 | 47.60 | 47.60 | 46.65 | 46.80 | 46.80 | -1.78% | 5,405,410 |
| Oct 16, 2025 | 46.45 | 48.60 | 46.40 | 47.65 | 47.65 | 3.36% | 10,319,710 |
| Oct 15, 2025 | 45.80 | 46.90 | 44.80 | 46.10 | 46.10 | 1.65% | 10,375,810 |
| Oct 14, 2025 | 50.10 | 50.50 | 45.25 | 45.35 | 45.35 | -8.57% | 30,060,140 |
| Oct 13, 2025 | 49.70 | 51.00 | 48.20 | 49.60 | 49.60 | -5.34% | 34,019,300 |
| Oct 9, 2025 | 48.60 | 52.40 | 48.60 | 52.40 | 52.40 | 9.85% | 66,247,370 |
| Oct 8, 2025 | 48.35 | 48.35 | 47.00 | 47.70 | 47.70 | -1.55% | 6,470,835 |
| Oct 7, 2025 | 47.65 | 48.70 | 47.00 | 48.45 | 48.45 | 2.32% | 14,943,630 |
| Oct 3, 2025 | 48.20 | 48.60 | 47.20 | 47.35 | 47.35 | 1.28% | 27,904,040 |
| Oct 2, 2025 | 47.25 | 48.20 | 46.20 | 46.75 | 46.75 | 1.52% | 10,288,960 |
| Oct 1, 2025 | 47.00 | 47.45 | 46.00 | 46.05 | 46.05 | -1.92% | 8,728,253 |
| Sep 30, 2025 | 44.70 | 47.65 | 44.25 | 46.95 | 46.95 | 7.19% | 11,737,320 |
| Sep 26, 2025 | 46.00 | 46.00 | 43.80 | 43.80 | 43.80 | -4.37% | 8,025,580 |
| Sep 25, 2025 | 46.50 | 47.30 | 45.80 | 45.80 | 45.80 | -2.45% | 10,473,320 |
| Sep 24, 2025 | 47.50 | 47.60 | 46.60 | 46.95 | 46.95 | -1.57% | 6,712,620 |
| Sep 23, 2025 | 49.00 | 49.15 | 47.50 | 47.70 | 47.70 | -1.95% | 11,555,320 |
| Sep 22, 2025 | 49.10 | 49.40 | 47.35 | 48.65 | 48.65 | -0.92% | 16,599,870 |
| Sep 19, 2025 | 48.20 | 50.80 | 47.90 | 49.10 | 49.10 | 5.36% | 48,056,530 |
| Sep 18, 2025 | 49.00 | 49.70 | 46.55 | 46.60 | 46.60 | -3.02% | 62,803,720 |
| Sep 17, 2025 | 44.50 | 48.05 | 44.25 | 48.05 | 48.05 | 9.95% | 17,033,810 |
| Sep 16, 2025 | 43.00 | 44.20 | 42.85 | 43.70 | 43.70 | 2.10% | 6,870,319 |
| Sep 15, 2025 | 42.15 | 42.80 | 41.50 | 42.80 | 42.80 | 1.42% | 4,159,431 |
| Sep 12, 2025 | 42.40 | 43.00 | 42.00 | 42.20 | 42.20 | 0.60% | 2,959,473 |
| Sep 11, 2025 | 43.90 | 44.10 | 41.40 | 41.95 | 41.95 | -3.67% | 8,497,132 |
| Sep 10, 2025 | 43.80 | 44.30 | 43.35 | 43.55 | 43.55 | -0.34% | 5,717,882 |
| Sep 9, 2025 | 46.60 | 46.65 | 43.60 | 43.70 | 43.70 | -5.21% | 11,919,330 |
| Sep 8, 2025 | 45.20 | 46.60 | 44.15 | 46.10 | 46.10 | 4.77% | 17,137,640 |
| Sep 5, 2025 | 43.60 | 44.35 | 43.05 | 44.00 | 44.00 | 0.92% | 4,409,887 |
| Sep 4, 2025 | 45.40 | 45.90 | 43.60 | 43.60 | 43.60 | -3.11% | 7,087,855 |
| Sep 3, 2025 | 44.20 | 45.55 | 44.00 | 45.00 | 45.00 | 2.74% | 9,249,875 |
| Sep 2, 2025 | 44.15 | 44.20 | 43.00 | 43.80 | 43.80 | 0.46% | 4,559,578 |
| Sep 1, 2025 | 44.70 | 44.70 | 43.00 | 43.60 | 43.60 | -2.13% | 6,207,026 |
| Aug 29, 2025 | 45.20 | 45.60 | 44.20 | 44.55 | 44.55 | -0.34% | 5,625,810 |
| Aug 28, 2025 | 44.50 | 45.85 | 43.75 | 44.70 | 44.70 | 0.90% | 10,724,120 |
| Aug 27, 2025 | 45.25 | 45.30 | 44.30 | 44.30 | 44.30 | -0.78% | 7,177,698 |
| Aug 26, 2025 | 43.85 | 44.80 | 43.25 | 44.65 | 44.65 | 1.94% | 14,791,620 |
| Aug 25, 2025 | 41.55 | 44.50 | 41.50 | 43.80 | 43.80 | 6.96% | 21,718,750 |
| Aug 22, 2025 | 40.70 | 41.50 | 40.50 | 40.95 | 40.95 | 0.86% | 4,404,924 |
| Aug 21, 2025 | 39.60 | 40.70 | 39.60 | 40.60 | 40.60 | 3.05% | 2,936,043 |
| Aug 20, 2025 | 40.70 | 40.80 | 39.30 | 39.40 | 39.40 | -4.02% | 6,267,449 |
| Aug 19, 2025 | 41.85 | 41.90 | 41.00 | 41.05 | 41.05 | -1.20% | 4,190,367 |
| Aug 18, 2025 | 40.95 | 41.85 | 40.60 | 41.55 | 41.55 | 1.47% | 6,054,702 |
| Aug 15, 2025 | 41.60 | 41.60 | 40.60 | 40.95 | 40.95 | -0.24% | 4,195,358 |
| Aug 14, 2025 | 40.65 | 41.50 | 40.50 | 41.05 | 41.05 | 1.99% | 8,092,706 |
| Aug 13, 2025 | 41.50 | 41.80 | 39.70 | 40.25 | 40.25 | -1.11% | 8,113,565 |
| Aug 12, 2025 | 40.60 | 40.90 | 40.00 | 40.70 | 40.70 | 0.62% | 3,844,653 |
| Aug 11, 2025 | 41.00 | 41.00 | 39.80 | 40.45 | 40.45 | 0.75% | 5,937,604 |
| Aug 8, 2025 | 38.85 | 41.20 | 38.85 | 40.15 | 40.15 | 4.83% | 14,819,230 |
| Aug 7, 2025 | 38.80 | 39.00 | 37.95 | 38.30 | 38.30 | -1.16% | 4,194,921 |
| Aug 6, 2025 | 39.50 | 39.60 | 38.70 | 38.75 | 38.75 | -2.88% | 5,748,121 |
| Aug 5, 2025 | 39.25 | 40.10 | 39.25 | 39.90 | 39.90 | 2.18% | 4,710,182 |
| Aug 4, 2025 | 39.15 | 39.15 | 38.40 | 39.05 | 39.05 | -1.01% | 2,436,240 |
| Aug 1, 2025 | 38.35 | 40.15 | 37.55 | 39.45 | 39.45 | 0.90% | 5,930,972 |
| Jul 31, 2025 | 39.45 | 39.55 | 38.65 | 39.10 | 39.10 | -0.13% | 4,158,287 |
| Jul 30, 2025 | 40.30 | 40.30 | 38.80 | 39.15 | 39.15 | -0.89% | 7,383,514 |
| Jul 29, 2025 | 39.75 | 40.35 | 39.00 | 39.50 | 39.50 | 0.64% | 8,284,340 |
| Jul 28, 2025 | 39.35 | 39.70 | 38.50 | 39.25 | 39.25 | 0.90% | 2,424,709 |
| Jul 25, 2025 | 39.75 | 39.75 | 38.65 | 38.90 | 38.90 | -1.52% | 2,601,918 |
| Jul 24, 2025 | 40.50 | 40.50 | 39.05 | 39.50 | 39.50 | -1.25% | 5,174,535 |
| Jul 23, 2025 | 37.55 | 40.10 | 37.55 | 40.00 | 40.00 | 7.10% | 9,996,863 |
| Jul 22, 2025 | 38.05 | 38.40 | 37.20 | 37.35 | 37.35 | -1.71% | 3,031,913 |
| Jul 21, 2025 | 38.25 | 38.40 | 37.60 | 38.00 | 38.00 | -0.65% | 1,884,689 |
| Jul 18, 2025 | 38.45 | 38.65 | 38.00 | 38.25 | 38.25 | - | 2,367,972 |
| Jul 17, 2025 | 37.85 | 38.30 | 37.75 | 38.25 | 38.25 | 1.06% | 1,959,709 |
| Jul 16, 2025 | 38.00 | 39.05 | 37.80 | 37.85 | 37.85 | -1.69% | 7,077,285 |
| Jul 15, 2025 | 37.05 | 38.60 | 36.55 | 38.50 | 38.50 | 3.49% | 5,554,472 |