Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan
· Delayed Price · Currency is TWD 44.00
+0.20 (0.46%)
At close: Feb 26, 2026
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 44.95 | 44.95 | 43.60 | 44.00 | 44.00 | 0.46% | 46,645 |
| Feb 25, 2026 | 43.90 | 44.20 | 43.80 | 43.80 | 43.80 | -0.34% | 27,081 |
| Feb 24, 2026 | 44.35 | 44.35 | 43.95 | 43.95 | 43.95 | -0.57% | 13,318 |
| Feb 23, 2026 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 0.11% | 28,230 |
| Feb 11, 2026 | 44.00 | 44.15 | 43.80 | 44.15 | 44.15 | 0.91% | 26,641 |
| Feb 10, 2026 | 44.00 | 44.10 | 43.60 | 43.75 | 43.75 | -0.57% | 31,585 |
| Feb 9, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.79% | 16,783 |
| Feb 6, 2026 | 44.50 | 44.95 | 44.40 | 44.80 | 44.80 | -0.44% | 16,440 |
| Feb 5, 2026 | 44.70 | 45.80 | 44.70 | 45.00 | 45.00 | - | 41,758 |
| Feb 4, 2026 | 44.35 | 45.15 | 44.30 | 45.00 | 45.00 | 0.56% | 28,164 |
| Feb 3, 2026 | 44.30 | 45.30 | 44.30 | 44.75 | 44.75 | 0.56% | 48,138 |
| Feb 2, 2026 | 44.15 | 45.15 | 44.10 | 44.50 | 44.50 | -1.33% | 14,223 |
| Jan 30, 2026 | 44.60 | 45.15 | 44.50 | 45.10 | 45.10 | 0.56% | 23,392 |
| Jan 29, 2026 | 44.50 | 44.90 | 44.40 | 44.85 | 44.85 | 0.90% | 14,504 |
| Jan 28, 2026 | 43.75 | 45.45 | 43.75 | 44.45 | 44.45 | 1.02% | 59,364 |
| Jan 27, 2026 | 44.50 | 44.60 | 44.00 | 44.00 | 44.00 | -1.12% | 42,698 |
| Jan 26, 2026 | 44.80 | 44.80 | 44.10 | 44.50 | 44.50 | 1.71% | 9,600 |
| Jan 23, 2026 | 44.20 | 44.40 | 43.50 | 43.75 | 43.75 | -0.79% | 28,906 |
| Jan 22, 2026 | 44.50 | 44.50 | 44.00 | 44.10 | 44.10 | 0.23% | 15,440 |
| Jan 21, 2026 | 44.00 | 44.10 | 42.60 | 44.00 | 44.00 | -1.46% | 185,864 |
| Jan 20, 2026 | 44.80 | 44.80 | 44.45 | 44.65 | 44.65 | - | 32,273 |
| Jan 19, 2026 | 45.00 | 45.00 | 44.55 | 44.65 | 44.65 | -0.33% | 50,845 |
| Jan 16, 2026 | 45.10 | 45.10 | 44.55 | 44.80 | 44.80 | -0.67% | 82,842 |
| Jan 15, 2026 | 44.50 | 45.20 | 44.50 | 45.10 | 45.10 | 1.58% | 5,027 |
| Jan 14, 2026 | 44.05 | 45.30 | 43.90 | 44.40 | 44.40 | 0.91% | 26,625 |
| Jan 13, 2026 | 45.00 | 45.95 | 44.00 | 44.00 | 44.00 | -1.12% | 36,067 |
| Jan 12, 2026 | 43.90 | 45.35 | 43.90 | 44.50 | 44.50 | 0.45% | 42,719 |
| Jan 9, 2026 | 44.30 | 44.40 | 43.95 | 44.30 | 44.30 | -0.23% | 28,462 |
| Jan 8, 2026 | 43.95 | 44.80 | 43.95 | 44.40 | 44.40 | -1.33% | 24,523 |
| Jan 7, 2026 | 45.30 | 45.30 | 44.75 | 45.00 | 45.00 | - | 35,546 |
| Jan 6, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -0.22% | 35,780 |
| Jan 5, 2026 | 44.30 | 45.40 | 44.30 | 45.10 | 45.10 | 1.12% | 34,297 |
| Jan 2, 2026 | 44.20 | 45.20 | 44.20 | 44.60 | 44.60 | -0.45% | 7,567 |
| Dec 31, 2025 | 43.75 | 45.00 | 43.75 | 44.80 | 44.80 | 1.36% | 20,737 |
| Dec 30, 2025 | 43.70 | 44.55 | 43.65 | 44.20 | 44.20 | 0.45% | 17,160 |
| Dec 29, 2025 | 44.00 | 44.40 | 43.55 | 44.00 | 44.00 | - | 16,887 |
| Dec 26, 2025 | 43.60 | 44.45 | 43.35 | 44.00 | 44.00 | 0.69% | 18,612 |
| Dec 24, 2025 | 43.80 | 43.80 | 42.75 | 43.70 | 43.70 | 0.11% | 24,521 |
| Dec 23, 2025 | 43.85 | 44.80 | 43.50 | 43.65 | 43.65 | -0.91% | 20,474 |
| Dec 22, 2025 | 43.55 | 44.75 | 43.55 | 44.05 | 44.05 | 1.26% | 8,601 |
| Dec 19, 2025 | 43.15 | 44.80 | 43.05 | 43.50 | 43.50 | 0.35% | 34,446 |
| Dec 18, 2025 | 43.70 | 43.70 | 42.95 | 43.35 | 43.35 | -1.03% | 26,203 |
| Dec 16, 2025 | 43.80 | 43.90 | 43.50 | 43.80 | 43.80 | 0.46% | 30,162 |
| Dec 15, 2025 | 43.60 | 43.60 | 43.00 | 43.60 | 43.60 | -1.25% | 16,045 |
| Dec 12, 2025 | 44.00 | 44.60 | 43.55 | 44.15 | 44.15 | 0.34% | 24,325 |
| Dec 11, 2025 | 44.80 | 44.80 | 43.75 | 44.00 | 44.00 | -1.79% | 14,969 |
| Dec 10, 2025 | 44.20 | 44.80 | 43.50 | 44.80 | 44.80 | -0.67% | 64,011 |
| Dec 9, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.67% | 3,710 |
| Dec 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.11% | 2,930 |
| Dec 5, 2025 | 44.30 | 44.85 | 44.20 | 44.85 | 44.85 | 0.79% | 10,155 |
| 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 |