Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan
· Delayed Price · Currency is TWD 44.50
-0.20 (-0.45%)
At close: Dec 3, 2025
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.45% | 6,453 |
| Dec 2, 2025 | 44.80 | 45.00 | 44.00 | 44.70 | 44.70 | -0.22% | 24,346 |
| Dec 1, 2025 | 45.40 | 46.00 | 44.50 | 44.80 | 44.80 | -3.24% | 27,867 |
| Nov 28, 2025 | 45.50 | 46.30 | 45.35 | 46.30 | 46.30 | -0.32% | 11,928 |
| Nov 27, 2025 | 45.20 | 46.45 | 44.65 | 46.45 | 46.45 | 2.20% | 18,200 |
| Nov 26, 2025 | 45.20 | 45.45 | 44.45 | 45.45 | 45.45 | 0.66% | 23,697 |
| Nov 25, 2025 | 45.15 | 45.75 | 45.10 | 45.15 | 45.15 | 0.67% | 9,782 |
| Nov 24, 2025 | 44.40 | 44.95 | 44.30 | 44.85 | 44.85 | -0.11% | 30,586 |
| Nov 21, 2025 | 44.50 | 44.90 | 44.25 | 44.90 | 44.90 | -0.11% | 34,264 |
| Nov 20, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - | 2,571 |
| Nov 19, 2025 | 44.80 | 45.05 | 44.70 | 44.95 | 44.95 | 1.47% | 20,833 |
| Nov 18, 2025 | 45.20 | 45.35 | 44.30 | 44.30 | 44.30 | -3.06% | 66,694 |
| Nov 17, 2025 | 45.80 | 45.80 | 45.35 | 45.70 | 45.70 | - | 19,915 |
| Nov 14, 2025 | 46.15 | 46.15 | 45.55 | 45.70 | 45.70 | -0.65% | 30,135 |
| Nov 13, 2025 | 46.90 | 46.95 | 46.00 | 46.00 | 46.00 | -1.81% | 39,421 |
| Nov 12, 2025 | 47.00 | 47.00 | 46.50 | 46.85 | 46.85 | -0.32% | 61,329 |
| Nov 11, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.64% | 14,621 |
| Nov 10, 2025 | 46.70 | 47.45 | 46.65 | 46.70 | 46.70 | -0.11% | 15,394 |
| Nov 6, 2025 | 46.25 | 46.75 | 46.25 | 46.75 | 46.75 | 1.08% | 9,950 |
| Nov 5, 2025 | 46.00 | 46.60 | 45.95 | 46.25 | 46.25 | -0.75% | 31,954 |
| Nov 4, 2025 | 46.85 | 46.85 | 46.50 | 46.60 | 46.60 | 0.22% | 20,561 |
| Nov 3, 2025 | 46.35 | 46.90 | 45.70 | 46.50 | 46.50 | 0.43% | 17,502 |
| Oct 31, 2025 | 46.45 | 47.00 | 46.20 | 46.30 | 46.30 | 0.33% | 33,859 |
| Oct 30, 2025 | 47.00 | 47.00 | 45.55 | 46.15 | 46.15 | -1.91% | 104,334 |
| Oct 29, 2025 | 48.95 | 48.95 | 47.05 | 47.05 | 47.05 | -3.68% | 117,704 |
| Oct 28, 2025 | 49.50 | 49.50 | 48.00 | 48.85 | 48.85 | -1.01% | 53,152 |
| Oct 27, 2025 | 50.00 | 50.00 | 49.00 | 49.35 | 49.35 | -0.50% | 38,632 |
| Oct 23, 2025 | 49.50 | 49.75 | 49.40 | 49.60 | 49.60 | 0.10% | 41,050 |
| Oct 22, 2025 | 49.40 | 49.95 | 49.20 | 49.55 | 49.55 | 0.30% | 24,076 |
| Oct 21, 2025 | 49.40 | 49.80 | 49.35 | 49.40 | 49.40 | -0.20% | 57,295 |
| Oct 20, 2025 | 49.55 | 49.55 | 49.50 | 49.50 | 49.50 | - | 19,993 |
| Oct 17, 2025 | 49.10 | 49.70 | 49.10 | 49.50 | 49.50 | - | 14,269 |
| Oct 16, 2025 | 49.30 | 49.90 | 49.30 | 49.50 | 49.50 | 0.20% | 27,082 |
| Oct 15, 2025 | 49.60 | 49.70 | 49.40 | 49.40 | 49.40 | - | 23,045 |
| Oct 14, 2025 | 49.35 | 50.00 | 49.35 | 49.40 | 49.40 | 0.20% | 152,678 |
| Oct 13, 2025 | 48.95 | 49.40 | 48.60 | 49.30 | 49.30 | -0.20% | 28,274 |
| Oct 9, 2025 | 49.35 | 49.65 | 49.35 | 49.40 | 49.40 | -0.30% | 45,554 |
| Oct 8, 2025 | 49.30 | 49.80 | 49.30 | 49.55 | 49.55 | -0.40% | 50,392 |
| Oct 7, 2025 | 49.80 | 50.10 | 49.45 | 49.75 | 49.75 | -0.50% | 49,932 |
| Oct 3, 2025 | 50.60 | 50.60 | 49.75 | 50.00 | 50.00 | -1.19% | 51,672 |
| Oct 2, 2025 | 50.50 | 50.80 | 50.00 | 50.60 | 50.60 | 0.80% | 97,396 |
| Oct 1, 2025 | 50.20 | 50.20 | 49.95 | 50.20 | 50.20 | 0.40% | 24,783 |
| Sep 30, 2025 | 49.75 | 50.50 | 49.75 | 50.00 | 50.00 | 0.50% | 31,008 |
| Sep 26, 2025 | 50.50 | 50.50 | 49.70 | 49.75 | 49.75 | -2.07% | 57,574 |
| Sep 25, 2025 | 50.40 | 51.40 | 50.10 | 50.80 | 50.80 | -0.59% | 127,021 |
| Sep 24, 2025 | 51.00 | 51.50 | 50.80 | 51.10 | 51.10 | 0.20% | 58,360 |
| Sep 23, 2025 | 52.00 | 52.10 | 50.60 | 51.00 | 51.00 | -0.58% | 65,387 |
| Sep 22, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 2.40% | 65,417 |
| Sep 19, 2025 | 51.30 | 51.30 | 49.80 | 50.10 | 50.10 | -1.18% | 150,115 |
| Sep 18, 2025 | 51.90 | 53.00 | 50.50 | 50.70 | 50.70 | -1.93% | 116,925 |
| Sep 17, 2025 | 50.20 | 52.50 | 50.20 | 51.70 | 51.70 | 2.99% | 174,010 |
| Sep 16, 2025 | 52.00 | 52.00 | 50.00 | 50.20 | 50.20 | -3.28% | 142,473 |
| Sep 15, 2025 | 50.60 | 52.30 | 50.60 | 51.90 | 51.90 | 3.90% | 130,791 |
| Sep 12, 2025 | 49.55 | 50.80 | 49.50 | 49.95 | 49.95 | 0.81% | 110,065 |
| Sep 11, 2025 | 52.80 | 52.80 | 49.40 | 49.55 | 49.55 | -3.41% | 270,646 |
| Sep 10, 2025 | 53.10 | 53.10 | 51.30 | 51.30 | 51.30 | -3.93% | 256,464 |
| Sep 9, 2025 | 57.30 | 57.30 | 53.40 | 53.40 | 53.40 | -4.47% | 266,036 |
| Sep 8, 2025 | 55.80 | 57.50 | 55.30 | 55.90 | 55.90 | 3.52% | 927,408 |
| Sep 5, 2025 | 53.20 | 55.50 | 53.20 | 54.00 | 54.00 | 1.69% | 488,853 |
| Sep 4, 2025 | 54.00 | 55.80 | 52.70 | 53.10 | 53.10 | 2.12% | 514,550 |
| Sep 3, 2025 | 53.20 | 54.60 | 51.80 | 52.00 | 52.00 | 1.56% | 461,807 |
| Sep 2, 2025 | 50.60 | 51.60 | 50.10 | 51.20 | 51.20 | 2.71% | 122,337 |
| Sep 1, 2025 | 49.30 | 49.85 | 48.95 | 49.85 | 49.85 | 1.32% | 55,294 |
| Aug 29, 2025 | 49.75 | 50.10 | 49.20 | 49.20 | 49.20 | -1.01% | 89,511 |
| Aug 28, 2025 | 50.40 | 50.50 | 49.60 | 49.70 | 49.70 | -1.39% | 124,977 |
| Aug 27, 2025 | 50.90 | 51.60 | 50.40 | 50.40 | 50.40 | -0.40% | 81,900 |
| Aug 26, 2025 | 51.00 | 51.00 | 50.00 | 50.60 | 50.60 | -0.59% | 107,711 |
| Aug 25, 2025 | 52.10 | 52.60 | 50.60 | 50.90 | 50.90 | -2.12% | 108,521 |
| Aug 22, 2025 | 53.90 | 53.90 | 52.00 | 52.00 | 52.00 | -1.52% | 46,080 |
| Aug 21, 2025 | 53.00 | 54.50 | 52.80 | 52.80 | 52.80 | 1.54% | 112,140 |
| Aug 20, 2025 | 52.50 | 52.80 | 51.80 | 52.00 | 52.00 | -2.26% | 97,553 |
| Aug 19, 2025 | 52.20 | 53.80 | 52.00 | 53.20 | 53.20 | 1.72% | 126,457 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.10 | 52.30 | 52.30 | - | 46,848 |
| Aug 15, 2025 | 51.70 | 52.90 | 51.60 | 52.30 | 52.30 | - | 52,420 |
| Aug 14, 2025 | 53.30 | 53.40 | 52.00 | 52.30 | 52.30 | -3.51% | 164,242 |
| Aug 13, 2025 | 54.50 | 54.60 | 53.60 | 54.20 | 54.20 | -0.18% | 71,706 |
| Aug 12, 2025 | 53.60 | 54.40 | 53.00 | 54.30 | 54.30 | 1.50% | 95,212 |
| Aug 11, 2025 | 53.60 | 53.60 | 53.40 | 53.50 | 53.50 | -0.19% | 19,665 |
| Aug 8, 2025 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | -1.29% | 42,863 |
| Aug 7, 2025 | 53.00 | 54.60 | 52.80 | 54.30 | 54.30 | 3.23% | 79,745 |
| Aug 6, 2025 | 53.30 | 53.30 | 52.40 | 52.60 | 52.60 | -1.13% | 30,726 |
| Aug 5, 2025 | 53.50 | 53.80 | 53.20 | 53.20 | 53.20 | -0.56% | 57,386 |
| Aug 4, 2025 | 51.10 | 53.70 | 51.10 | 53.50 | 53.50 | 4.90% | 131,175 |
| Aug 1, 2025 | 51.20 | 51.80 | 50.80 | 51.00 | 51.00 | - | 61,480 |
| Jul 31, 2025 | 51.90 | 51.90 | 50.90 | 51.00 | 51.00 | -1.73% | 58,828 |
| Jul 30, 2025 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | -1.33% | 81,258 |
| Jul 29, 2025 | 53.40 | 53.80 | 52.50 | 52.60 | 52.60 | -0.94% | 96,918 |
| Jul 28, 2025 | 53.70 | 55.30 | 53.00 | 53.10 | 53.10 | -0.75% | 93,459 |
| Jul 25, 2025 | 53.70 | 53.70 | 53.30 | 53.50 | 53.50 | 0.56% | 25,032 |
| Jul 24, 2025 | 53.20 | 53.80 | 53.10 | 53.20 | 53.20 | 0.19% | 66,030 |
| Jul 23, 2025 | 53.80 | 54.30 | 53.00 | 53.10 | 53.10 | -0.19% | 155,404 |
| Jul 22, 2025 | 57.00 | 57.00 | 52.80 | 53.20 | 53.20 | -4.66% | 304,286 |
| Jul 21, 2025 | 54.70 | 56.40 | 54.00 | 55.80 | 55.80 | 4.49% | 269,958 |
| Jul 18, 2025 | 53.20 | 53.70 | 53.20 | 53.40 | 53.40 | -0.19% | 18,300 |
| Jul 17, 2025 | 52.80 | 54.20 | 52.80 | 53.50 | 53.50 | 0.94% | 43,799 |
| Jul 16, 2025 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | -0.75% | 58,325 |
| Jul 15, 2025 | 53.60 | 53.70 | 53.30 | 53.40 | 53.40 | -0.37% | 44,425 |
| Jul 14, 2025 | 53.70 | 54.40 | 53.60 | 53.60 | 53.60 | -0.74% | 57,375 |
| Jul 11, 2025 | 54.20 | 54.20 | 53.20 | 54.00 | 54.00 | 1.31% | 74,765 |
| Jul 10, 2025 | 53.50 | 54.00 | 53.00 | 53.30 | 53.30 | -0.37% | 91,204 |