Orient EuroPharma Co., Ltd. (TPEX:4120)
Taiwan
· Delayed Price · Currency is TWD 46.20
-0.10 (-0.22%)
Apr 29, 2026, 1:30 PM CST
Orient EuroPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.55 | 46.55 | 46.20 | 46.20 | 46.20 | -0.22% | 13,854 |
| Apr 28, 2026 | 46.10 | 46.30 | 46.05 | 46.30 | 46.30 | -0.32% | 18,854 |
| Apr 27, 2026 | 46.75 | 46.75 | 46.45 | 46.45 | 46.45 | -0.64% | 26,388 |
| Apr 24, 2026 | 47.20 | 47.20 | 46.20 | 46.75 | 46.75 | -0.53% | 23,411 |
| Apr 23, 2026 | 47.20 | 47.20 | 46.90 | 47.00 | 47.00 | -0.53% | 33,664 |
| Apr 22, 2026 | 47.15 | 47.40 | 47.15 | 47.25 | 47.25 | -0.32% | 14,671 |
| Apr 21, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | -0.42% | 13,424 |
| Apr 20, 2026 | 48.45 | 48.45 | 47.20 | 47.60 | 47.60 | 0.53% | 21,978 |
| Apr 17, 2026 | 47.80 | 47.80 | 47.10 | 47.35 | 47.35 | -0.32% | 11,119 |
| Apr 16, 2026 | 47.40 | 47.60 | 47.10 | 47.50 | 47.50 | 1.06% | 70,801 |
| Apr 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 16,689 |
| Apr 14, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | 0.21% | 13,463 |
| Apr 13, 2026 | 47.10 | 47.80 | 46.90 | 46.90 | 46.90 | -0.42% | 13,141 |
| Apr 10, 2026 | 47.20 | 47.35 | 47.10 | 47.10 | 47.10 | -0.53% | 6,440 |
| Apr 9, 2026 | 47.80 | 47.80 | 47.20 | 47.35 | 47.35 | -1.87% | 13,307 |
| Apr 8, 2026 | 47.35 | 49.00 | 47.05 | 48.25 | 48.25 | 1.79% | 55,785 |
| Apr 7, 2026 | 47.00 | 47.55 | 47.00 | 47.40 | 47.40 | 1.07% | 64,893 |
| Apr 2, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | 0.64% | 8,299 |
| Apr 1, 2026 | 46.55 | 47.10 | 46.55 | 46.60 | 46.60 | 0.43% | 15,171 |
| Mar 31, 2026 | 46.70 | 47.00 | 46.40 | 46.40 | 46.40 | -0.22% | 19,220 |
| Mar 30, 2026 | 46.20 | 46.60 | 46.15 | 46.50 | 46.50 | 0.76% | 12,443 |
| Mar 27, 2026 | 46.00 | 46.40 | 45.95 | 46.15 | 46.15 | 0.11% | 31,406 |
| Mar 26, 2026 | 47.70 | 48.40 | 46.10 | 46.10 | 46.10 | -3.35% | 43,252 |
| Mar 25, 2026 | 47.10 | 47.70 | 45.85 | 47.70 | 47.70 | 4.15% | 98,104 |
| Mar 24, 2026 | 45.85 | 46.00 | 45.70 | 45.80 | 45.80 | -0.11% | 36,151 |
| Mar 23, 2026 | 46.20 | 46.30 | 45.80 | 45.85 | 45.85 | -1.61% | 52,318 |
| Mar 20, 2026 | 47.45 | 47.45 | 46.40 | 46.60 | 46.60 | -0.32% | 24,945 |
| Mar 19, 2026 | 46.80 | 47.15 | 46.75 | 46.75 | 46.75 | -0.11% | 13,161 |
| Mar 18, 2026 | 47.05 | 47.30 | 46.65 | 46.80 | 46.80 | 0.43% | 25,246 |
| Mar 17, 2026 | 46.30 | 46.70 | 46.30 | 46.60 | 46.60 | 0.76% | 22,689 |
| Mar 16, 2026 | 46.25 | 46.35 | 45.80 | 46.25 | 46.25 | - | 45,715 |
| Mar 13, 2026 | 46.20 | 46.35 | 46.05 | 46.25 | 46.25 | 0.43% | 29,912 |
| Mar 12, 2026 | 46.05 | 46.45 | 45.85 | 46.05 | 46.05 | -3.26% | 91,058 |
| Mar 11, 2026 | 47.90 | 47.95 | 46.30 | 47.60 | 47.60 | 9.17% | 255,188 |
| Mar 10, 2026 | 44.95 | 44.95 | 43.60 | 43.60 | 43.60 | 0.58% | 12,198 |
| Mar 9, 2026 | 43.85 | 43.85 | 42.95 | 43.35 | 43.35 | -1.37% | 45,366 |
| Mar 6, 2026 | 43.90 | 43.95 | 43.60 | 43.95 | 43.95 | 0.11% | 10,096 |
| Mar 5, 2026 | 44.25 | 44.25 | 43.80 | 43.90 | 43.90 | 0.23% | 12,989 |
| Mar 4, 2026 | 43.80 | 44.15 | 43.70 | 43.80 | 43.80 | -0.34% | 21,475 |
| Mar 3, 2026 | 44.60 | 44.60 | 43.80 | 43.95 | 43.95 | -0.68% | 33,882 |
| Mar 2, 2026 | 44.40 | 44.60 | 44.25 | 44.25 | 44.25 | 0.57% | 32,455 |
| 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 |