Orient Semiconductor Electronics, Limited (TPE:2329)
Taiwan
· Delayed Price · Currency is TWD 56.90
-2.20 (-3.72%)
Apr 29, 2026, 1:30 PM CST
TPE:2329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.80 | 60.30 | 55.60 | 59.10 | 59.10 | 5.16% | 18,821,623 |
| Apr 27, 2026 | 55.30 | 56.60 | 53.30 | 56.20 | 56.20 | 1.63% | 12,096,858 |
| Apr 24, 2026 | 56.80 | 57.40 | 54.50 | 55.30 | 55.30 | -1.95% | 8,405,188 |
| Apr 23, 2026 | 60.00 | 60.50 | 55.10 | 56.40 | 56.40 | -5.53% | 21,907,250 |
| Apr 22, 2026 | 61.80 | 61.80 | 59.00 | 59.70 | 59.70 | -3.71% | 20,728,580 |
| Apr 21, 2026 | 62.50 | 63.20 | 59.20 | 62.00 | 62.00 | -0.32% | 26,012,940 |
| Apr 20, 2026 | 62.00 | 63.80 | 61.20 | 62.20 | 62.20 | 1.14% | 20,737,060 |
| Apr 17, 2026 | 60.50 | 63.30 | 60.00 | 61.50 | 61.50 | 1.65% | 32,544,470 |
| Apr 16, 2026 | 58.60 | 62.00 | 58.50 | 60.50 | 60.50 | 3.42% | 34,583,220 |
| Apr 15, 2026 | 59.00 | 60.10 | 57.30 | 58.50 | 58.50 | -0.85% | 20,371,940 |
| Apr 14, 2026 | 58.40 | 60.80 | 57.40 | 59.00 | 59.00 | 0.68% | 36,060,040 |
| Apr 13, 2026 | 55.20 | 59.50 | 53.70 | 58.60 | 58.60 | 8.32% | 42,676,860 |
| Apr 10, 2026 | 52.50 | 54.80 | 51.70 | 54.10 | 54.10 | 3.84% | 15,434,680 |
| Apr 9, 2026 | 53.90 | 54.00 | 51.50 | 52.10 | 52.10 | -3.16% | 12,377,200 |
| Apr 8, 2026 | 51.50 | 54.30 | 51.40 | 53.80 | 53.80 | 8.91% | 16,566,980 |
| Apr 7, 2026 | 51.50 | 51.80 | 49.25 | 49.40 | 49.40 | -1.79% | 7,728,778 |
| Apr 2, 2026 | 51.00 | 52.70 | 50.10 | 50.30 | 50.30 | -0.40% | 9,087,664 |
| Apr 1, 2026 | 52.40 | 52.50 | 50.50 | 50.50 | 50.50 | 1.00% | 6,454,131 |
| Mar 31, 2026 | 51.90 | 52.50 | 49.80 | 50.00 | 50.00 | -3.10% | 13,624,310 |
| Mar 30, 2026 | 50.80 | 52.90 | 50.10 | 51.60 | 51.60 | -1.15% | 6,210,910 |
| Mar 27, 2026 | 52.50 | 52.60 | 50.80 | 52.20 | 52.20 | -1.69% | 7,487,878 |
| Mar 26, 2026 | 55.90 | 56.60 | 53.10 | 53.10 | 53.10 | -3.63% | 9,994,853 |
| Mar 25, 2026 | 54.80 | 56.00 | 54.20 | 55.10 | 55.10 | 3.18% | 8,932,705 |
| Mar 24, 2026 | 58.60 | 59.00 | 53.40 | 53.40 | 53.40 | -5.99% | 21,230,270 |
| Mar 23, 2026 | 57.80 | 58.70 | 56.20 | 56.80 | 56.80 | -8.53% | 28,200,860 |
| Mar 20, 2026 | 62.60 | 66.30 | 60.20 | 62.10 | 62.10 | 2.99% | 98,679,390 |
| Mar 19, 2026 | 56.50 | 62.50 | 56.00 | 60.30 | 60.30 | 5.60% | 43,116,050 |
| Mar 18, 2026 | 57.90 | 58.10 | 56.20 | 57.10 | 57.10 | -0.17% | 20,412,980 |
| Mar 17, 2026 | 56.60 | 58.30 | 56.20 | 57.20 | 57.20 | 2.69% | 19,726,190 |
| Mar 16, 2026 | 53.00 | 56.00 | 52.50 | 55.70 | 55.70 | 5.89% | 15,617,450 |
| Mar 13, 2026 | 51.50 | 54.40 | 51.40 | 52.60 | 52.60 | 0.77% | 12,770,260 |
| Mar 12, 2026 | 53.90 | 55.30 | 51.20 | 52.20 | 52.20 | -4.57% | 21,006,530 |
| Mar 11, 2026 | 50.50 | 54.70 | 50.30 | 54.70 | 54.70 | 9.95% | 12,445,180 |
| Mar 10, 2026 | 50.00 | 50.80 | 48.50 | 49.75 | 49.75 | 3.75% | 7,344,776 |
| Mar 9, 2026 | 46.45 | 48.25 | 46.45 | 47.95 | 47.95 | -7.07% | 10,199,840 |
| Mar 6, 2026 | 52.00 | 53.00 | 51.00 | 51.60 | 51.60 | -1.71% | 6,034,517 |
| Mar 5, 2026 | 51.40 | 52.80 | 50.40 | 52.50 | 52.50 | 6.38% | 9,146,435 |
| Mar 4, 2026 | 52.00 | 53.00 | 48.80 | 49.35 | 49.35 | -7.76% | 13,923,650 |
| Mar 3, 2026 | 58.40 | 58.70 | 53.40 | 53.50 | 53.50 | -6.14% | 18,793,980 |
| Mar 2, 2026 | 54.60 | 58.60 | 53.10 | 57.00 | 57.00 | -1.55% | 15,849,330 |
| Feb 26, 2026 | 56.40 | 60.00 | 55.70 | 57.90 | 57.90 | 4.14% | 28,742,730 |
| Feb 25, 2026 | 56.40 | 58.90 | 54.10 | 55.60 | 55.60 | 1.46% | 21,699,930 |
| Feb 24, 2026 | 52.00 | 54.90 | 51.20 | 54.80 | 54.80 | 6.20% | 12,871,090 |
| Feb 23, 2026 | 51.00 | 53.00 | 50.30 | 51.60 | 51.60 | 2.79% | 8,303,862 |
| Feb 11, 2026 | 50.20 | 51.00 | 50.00 | 50.20 | 50.20 | -0.59% | 4,748,870 |
| Feb 10, 2026 | 52.50 | 52.60 | 50.40 | 50.50 | 50.50 | -2.32% | 5,449,351 |
| Feb 9, 2026 | 52.30 | 53.00 | 51.00 | 51.70 | 51.70 | 2.99% | 7,986,546 |
| Feb 6, 2026 | 52.60 | 52.60 | 49.00 | 50.20 | 50.20 | -4.74% | 10,802,990 |
| Feb 5, 2026 | 53.70 | 54.80 | 52.50 | 52.70 | 52.70 | -2.77% | 8,703,804 |
| Feb 4, 2026 | 53.20 | 54.40 | 53.00 | 54.20 | 54.20 | 1.50% | 7,476,148 |
| Feb 3, 2026 | 56.50 | 56.50 | 52.30 | 53.40 | 53.40 | -2.20% | 14,545,480 |
| Feb 2, 2026 | 56.70 | 56.80 | 53.00 | 54.60 | 54.60 | -6.02% | 18,756,680 |
| Jan 30, 2026 | 60.00 | 61.50 | 57.40 | 58.10 | 58.10 | -3.81% | 19,021,680 |
| Jan 29, 2026 | 62.00 | 62.30 | 60.10 | 60.40 | 60.40 | -2.27% | 17,471,730 |
| Jan 28, 2026 | 63.50 | 64.90 | 61.60 | 61.80 | 61.80 | -1.44% | 21,545,040 |
| Jan 27, 2026 | 63.80 | 63.80 | 60.80 | 62.70 | 62.70 | -2.79% | 21,992,400 |
| Jan 26, 2026 | 63.50 | 65.50 | 62.40 | 64.50 | 64.50 | 3.37% | 30,313,170 |
| Jan 23, 2026 | 63.20 | 63.80 | 60.20 | 62.40 | 62.40 | -0.32% | 25,464,300 |
| Jan 22, 2026 | 66.50 | 67.30 | 62.30 | 62.60 | 62.60 | -1.88% | 36,136,280 |
| Jan 21, 2026 | 70.00 | 71.10 | 63.20 | 63.80 | 63.80 | -8.73% | 56,549,340 |
| Jan 20, 2026 | 66.00 | 70.70 | 62.40 | 69.90 | 69.90 | 2.79% | 79,605,020 |
| Jan 19, 2026 | 65.40 | 68.00 | 65.30 | 68.00 | 68.00 | 9.85% | 36,379,100 |
| Jan 16, 2026 | 60.50 | 63.40 | 59.90 | 61.90 | 61.90 | 3.34% | 46,296,730 |
| Jan 15, 2026 | 59.20 | 60.00 | 58.10 | 59.90 | 59.90 | 1.18% | 17,693,990 |
| Jan 14, 2026 | 59.30 | 60.00 | 58.30 | 59.20 | 59.20 | - | 17,480,590 |
| Jan 13, 2026 | 60.30 | 64.50 | 59.00 | 59.20 | 59.20 | -1.17% | 55,952,080 |
| Jan 12, 2026 | 59.60 | 62.50 | 59.00 | 59.90 | 59.90 | 4.54% | 52,774,760 |
| Jan 9, 2026 | 55.90 | 57.30 | 52.60 | 57.30 | 57.30 | 1.42% | 27,170,970 |
| Jan 8, 2026 | 56.00 | 57.20 | 55.20 | 56.50 | 56.50 | 0.89% | 14,637,220 |
| Jan 7, 2026 | 57.40 | 58.30 | 56.00 | 56.00 | 56.00 | -0.71% | 22,826,270 |
| Jan 6, 2026 | 55.10 | 56.80 | 54.70 | 56.40 | 56.40 | 3.11% | 19,416,170 |
| Jan 5, 2026 | 57.40 | 57.90 | 54.40 | 54.70 | 54.70 | -2.15% | 28,582,910 |
| Jan 2, 2026 | 56.00 | 57.00 | 55.40 | 55.90 | 55.90 | -0.18% | 25,657,890 |
| Dec 31, 2025 | 56.20 | 59.50 | 55.50 | 56.00 | 56.00 | 1.45% | 51,737,140 |
| Dec 30, 2025 | 55.80 | 55.90 | 54.10 | 55.20 | 55.20 | -1.43% | 19,728,520 |
| Dec 29, 2025 | 58.00 | 59.00 | 54.30 | 56.00 | 56.00 | -1.06% | 62,295,780 |
| Dec 26, 2025 | 54.40 | 56.60 | 54.40 | 56.60 | 56.60 | 9.90% | 38,347,800 |
| Dec 24, 2025 | 51.00 | 52.00 | 50.40 | 51.50 | 51.50 | 2.39% | 11,153,910 |
| Dec 23, 2025 | 51.10 | 51.30 | 50.00 | 50.30 | 50.30 | -1.37% | 6,805,866 |
| Dec 22, 2025 | 50.00 | 51.30 | 49.80 | 51.00 | 51.00 | 2.62% | 12,532,460 |
| Dec 19, 2025 | 52.30 | 52.80 | 49.35 | 49.70 | 49.70 | -3.87% | 33,598,690 |
| Dec 18, 2025 | 51.00 | 53.90 | 50.80 | 51.70 | 51.70 | 0.19% | 42,420,210 |
| Dec 17, 2025 | 49.35 | 52.30 | 49.05 | 51.60 | 51.60 | 5.85% | 39,813,910 |
| Dec 16, 2025 | 48.35 | 49.40 | 47.15 | 48.75 | 48.75 | -0.51% | 10,579,100 |
| Dec 15, 2025 | 50.00 | 51.10 | 48.55 | 49.00 | 49.00 | -3.73% | 32,813,060 |
| Dec 12, 2025 | 47.15 | 50.90 | 47.10 | 50.90 | 50.90 | 9.82% | 35,578,070 |
| Dec 11, 2025 | 46.80 | 47.30 | 46.35 | 46.35 | 46.35 | -0.43% | 3,972,574 |
| Dec 10, 2025 | 46.60 | 47.15 | 46.15 | 46.55 | 46.55 | 0.11% | 3,350,083 |
| Dec 9, 2025 | 47.15 | 47.35 | 46.40 | 46.50 | 46.50 | -1.06% | 4,427,907 |
| Dec 8, 2025 | 46.50 | 47.90 | 46.45 | 47.00 | 47.00 | 1.51% | 8,044,866 |
| 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 | - | 3,439,884 |
| 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% | 14,940,760 |
| Nov 25, 2025 | 48.00 | 48.60 | 47.35 | 48.30 | 48.30 | 3.87% | 12,594,970 |
| Nov 24, 2025 | 47.20 | 48.35 | 46.40 | 46.50 | 46.50 | 0.11% | 7,983,654 |