Taiwan - Delayed Quote TWD

Orient Semiconductor Electronics, Limited (2329.TW)

Compare
37.40 +0.30 (+0.81%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 37.50 38.05 37.00 37.40 37.40 4,257,502
Nov 5, 2024 37.10 37.85 36.90 37.10 37.10 5,457,423
Nov 4, 2024 39.00 39.35 36.85 37.15 37.15 12,545,383
Nov 1, 2024 37.15 40.20 36.20 39.90 39.90 8,696,082
Oct 31, 2024 39.00 39.00 39.00 39.00 39.00 -
Oct 30, 2024 40.60 40.90 39.00 39.00 39.00 7,347,909
Oct 29, 2024 41.85 41.85 40.55 40.75 40.75 4,904,837
Oct 28, 2024 43.00 43.05 41.70 41.75 41.75 4,450,859
Oct 25, 2024 44.20 44.65 42.65 42.75 42.75 10,501,492
Oct 24, 2024 45.65 45.65 44.05 44.15 44.15 15,013,944
Oct 23, 2024 44.60 46.95 44.00 45.90 45.90 50,166,120
Oct 22, 2024 39.80 43.60 39.05 43.60 43.60 18,380,816
Oct 21, 2024 38.55 39.80 38.25 39.65 39.65 3,476,453
Oct 18, 2024 39.10 39.15 38.00 38.05 38.05 1,998,440
Oct 17, 2024 38.65 39.15 38.30 38.70 38.70 1,686,481
Oct 16, 2024 38.00 38.70 38.00 38.15 38.15 1,724,300
Oct 15, 2024 39.00 39.70 38.75 38.75 38.75 2,131,351
Oct 14, 2024 38.50 39.15 38.20 38.60 38.60 1,332,248
Oct 11, 2024 38.85 38.85 38.05 38.20 38.20 1,065,133
Oct 9, 2024 39.10 39.70 38.25 38.25 38.25 2,791,015
Oct 8, 2024 39.60 39.60 38.30 38.70 38.70 3,038,209
Oct 7, 2024 40.10 40.10 39.35 39.85 39.85 1,714,304
Oct 4, 2024 40.00 40.00 39.20 39.50 39.50 1,943,262
Oct 1, 2024 40.65 40.85 40.10 40.40 40.40 1,816,692
Sep 30, 2024 40.90 40.90 39.95 40.25 40.25 2,828,403
Sep 27, 2024 40.10 41.60 40.10 40.90 40.90 4,107,331
Sep 26, 2024 40.75 41.00 40.00 40.00 40.00 2,556,503
Sep 25, 2024 39.50 41.25 39.40 40.75 40.75 6,525,898
Sep 24, 2024 39.25 39.25 38.75 39.10 39.10 1,310,033
Sep 23, 2024 39.60 39.70 39.10 39.10 39.10 1,354,053
Sep 20, 2024 39.70 39.90 39.05 39.15 39.15 1,906,111
Sep 19, 2024 39.05 39.30 38.50 39.25 39.25 1,520,229
Sep 18, 2024 39.30 39.40 38.70 38.80 38.80 1,590,736
Sep 16, 2024 39.30 39.85 39.00 39.30 39.30 2,276,600
Sep 13, 2024 39.50 39.50 38.50 39.00 39.00 3,021,144
Sep 12, 2024 37.55 39.40 37.50 38.90 38.90 4,400,312
Sep 11, 2024 36.75 37.25 36.75 36.75 36.75 1,563,750
Sep 10, 2024 38.10 38.30 36.40 36.70 36.70 2,535,689
Sep 9, 2024 37.20 37.90 37.15 37.85 37.85 1,707,970
Sep 6, 2024 37.30 38.30 37.15 38.20 38.20 2,418,937
Sep 5, 2024 38.40 38.70 37.25 37.35 37.35 3,424,223
Sep 4, 2024 38.75 39.00 37.40 38.05 38.05 5,187,000
Sep 3, 2024 41.60 41.75 40.65 40.65 40.65 2,020,757
Sep 2, 2024 42.40 42.50 41.60 41.60 41.60 1,522,725
Aug 30, 2024 41.90 42.35 41.55 41.95 41.95 2,401,663
Aug 29, 2024 40.30 41.80 40.25 41.50 41.50 2,783,518
Aug 28, 2024 42.45 42.45 41.45 41.90 41.90 2,743,964
Aug 27, 2024 42.00 42.25 41.80 42.10 42.10 1,509,309
Aug 26, 2024 42.40 43.35 42.10 42.10 42.10 2,980,021
Aug 23, 2024 42.30 42.50 41.50 42.20 42.20 2,335,496
Aug 22, 2024 42.95 43.15 42.60 42.60 42.60 1,624,346
Aug 21, 2024 42.95 43.35 42.20 42.55 42.55 2,389,130
Aug 20, 2024 43.20 43.45 42.95 43.00 43.00 1,810,516
Aug 19, 2024 43.00 43.20 42.60 42.75 42.75 1,309,785
Aug 16, 2024 43.30 43.60 42.85 42.90 42.90 3,462,030
Aug 15, 2024 43.50 43.50 42.55 42.55 42.55 1,886,686
Aug 14, 2024 43.90 43.90 43.00 43.30 43.30 2,685,495
Aug 13, 2024 43.65 43.65 42.20 42.85 42.85 2,771,794
Aug 12, 2024 42.70 43.40 42.10 43.15 43.15 3,547,656
Aug 9, 2024 42.35 43.00 41.80 42.00 42.00 5,986,958
Aug 8, 2024 42.50 43.05 41.30 41.30 41.30 8,686,771
Aug 7, 2024 40.70 44.15 40.70 44.15 44.15 10,022,062
Aug 6, 2024 42.15 42.90 38.15 40.15 40.15 14,854,637
Aug 5, 2024 43.05 43.90 42.35 42.35 42.35 3,613,942
Aug 2, 2024 48.60 48.75 47.00 47.05 47.05 3,678,576
Aug 1, 2024 48.60 50.00 48.60 49.60 49.60 3,378,938
Jul 31, 2024 48.05 48.75 47.70 48.00 48.00 3,347,540
Jul 30, 2024 47.85 48.85 47.10 48.70 48.70 4,699,452
Jul 29, 2024 50.10 50.10 47.60 47.85 47.85 5,034,812
Jul 26, 2024 48.15 50.00 48.15 49.40 49.40 3,453,870
Jul 23, 2024 51.50 52.00 51.20 51.90 51.90 2,527,902
Jul 22, 2024 52.00 52.40 50.10 50.70 50.70 6,167,726
Jul 19, 2024 53.70 53.80 52.20 52.20 52.20 4,390,560
Jul 18, 2024 55.20 55.30 53.00 54.00 54.00 7,097,857
Jul 17, 2024 56.40 56.50 55.50 55.70 55.70 3,917,311
Jul 16, 2024 55.50 56.10 55.50 56.10 56.10 2,974,304
Jul 15, 2024 56.60 57.30 55.30 55.40 55.40 5,303,811
Jul 12, 2024 55.80 56.60 55.10 56.30 56.30 4,175,233
Jul 11, 2024 55.70 56.50 55.40 55.80 55.80 4,298,552
Jul 10, 2024 56.10 56.20 55.20 55.30 55.30 4,381,149
Jul 9, 2024 56.90 57.50 55.30 55.80 55.80 6,094,936
Jul 8, 2024 58.20 58.40 56.50 56.60 56.60 7,215,589
Jul 5, 2024 57.70 58.00 56.10 57.90 57.90 8,314,546
Jul 4, 2024 58.10 58.30 57.10 57.20 57.20 6,888,644
Jul 3, 2024 58.10 58.50 57.70 57.80 57.80 2,797,927
Jul 2, 2024 58.50 58.80 57.10 57.40 57.40 6,389,023
Jul 1, 2024 58.90 59.10 58.40 58.50 58.50 3,744,235
Jun 28, 2024 59.50 59.70 58.90 58.90 58.90 2,725,638
Jun 27, 2024 60.00 60.10 59.00 59.00 59.00 3,888,137
Jun 26, 2024 1.19 Dividend
Jun 26, 2024 60.20 61.20 59.90 60.00 60.00 4,708,741
Jun 25, 2024 60.90 61.60 59.40 61.10 59.91 5,616,930
Jun 24, 2024 63.20 63.50 60.90 60.90 59.71 7,052,248
Jun 21, 2024 62.50 65.30 62.50 62.70 61.48 28,794,437
Jun 20, 2024 60.60 62.30 60.40 62.10 60.89 11,391,339
Jun 19, 2024 61.20 61.60 60.40 60.40 59.22 4,136,710
Jun 18, 2024 61.90 61.90 60.70 61.00 59.81 3,870,912
Jun 17, 2024 61.00 61.80 60.40 61.20 60.01 7,206,125
Jun 14, 2024 59.80 61.20 59.70 60.60 59.42 10,667,768
Jun 13, 2024 58.60 59.30 58.30 58.80 57.66 3,578,612
Jun 12, 2024 58.50 59.40 58.10 58.30 57.17 4,137,460
Jun 11, 2024 60.90 60.90 58.70 58.70 57.56 8,183,638
Jun 7, 2024 61.80 62.50 61.00 61.00 59.81 15,658,886
Jun 6, 2024 62.00 62.20 60.50 60.90 59.71 8,787,003
Jun 5, 2024 60.80 61.10 59.50 61.10 59.91 5,359,345
Jun 4, 2024 61.90 62.50 60.40 60.40 59.22 8,097,352
Jun 3, 2024 61.70 62.50 60.80 61.10 59.91 8,753,732
May 31, 2024 61.80 62.80 60.50 61.40 60.20 11,686,016
May 30, 2024 61.20 62.80 60.20 60.30 59.13 12,373,779
May 29, 2024 61.40 62.00 60.70 61.30 60.11 6,388,759
May 28, 2024 61.30 61.40 60.50 61.00 59.81 4,388,522
May 27, 2024 60.60 61.00 59.70 60.40 59.22 5,339,331
May 24, 2024 59.10 60.50 58.60 59.40 58.24 4,523,138
May 23, 2024 61.30 61.50 59.60 59.80 58.64 5,496,568
May 22, 2024 61.30 62.20 60.80 60.80 59.62 7,076,331
May 21, 2024 61.00 62.70 60.90 61.30 60.11 15,348,182
May 20, 2024 61.90 62.10 60.30 60.30 59.13 12,917,444
May 17, 2024 59.60 61.40 58.70 60.50 59.32 8,720,439
May 16, 2024 61.80 63.20 59.30 59.60 58.44 17,065,424
May 15, 2024 59.30 59.90 59.10 59.10 57.95 3,788,676
May 14, 2024 58.40 59.00 58.20 58.90 57.75 3,218,275
May 13, 2024 59.90 59.90 58.20 58.20 57.07 4,197,300
May 10, 2024 59.90 60.00 58.10 59.00 57.85 7,586,954
May 9, 2024 61.10 61.80 59.60 59.60 58.44 7,976,515
May 8, 2024 61.20 61.60 60.70 61.00 59.81 5,490,399
May 7, 2024 61.80 62.60 60.90 61.60 60.40 5,783,580
May 6, 2024 62.40 62.60 60.70 60.90 59.71 6,636,287
May 3, 2024 63.50 64.00 61.60 61.70 60.50 6,559,341
May 2, 2024 62.30 63.50 61.50 62.80 61.58 7,924,114
Apr 30, 2024 64.50 65.00 63.70 64.10 62.85 6,488,354
Apr 29, 2024 64.50 65.40 64.30 64.70 63.44 12,111,040
Apr 26, 2024 64.30 64.40 62.50 62.90 61.68 12,172,955
Apr 25, 2024 61.20 63.90 60.50 62.60 61.38 10,463,554
Apr 24, 2024 61.90 63.20 61.50 62.50 61.28 13,288,088
Apr 23, 2024 59.50 60.50 58.70 60.10 58.93 11,431,155
Apr 22, 2024 62.40 62.90 58.20 58.40 57.26 34,417,121
Apr 19, 2024 66.70 67.30 63.00 64.60 63.34 22,412,714
Apr 18, 2024 69.10 70.80 67.00 67.60 66.28 40,011,047
Apr 17, 2024 65.80 70.10 65.80 70.10 68.74 34,364,740
Apr 16, 2024 68.00 68.80 63.30 63.80 62.56 21,484,725
Apr 15, 2024 67.00 69.00 66.40 68.70 67.36 15,371,335
Apr 12, 2024 69.40 70.00 67.60 67.70 66.38 23,204,017
Apr 11, 2024 69.90 71.20 68.50 69.20 67.85 51,759,684
Apr 10, 2024 65.50 70.30 65.40 69.70 68.34 52,305,432
Apr 9, 2024 66.60 66.80 64.70 64.80 63.54 12,816,462
Apr 8, 2024 65.90 67.20 64.90 66.30 65.01 10,511,820
Apr 3, 2024 65.00 66.20 64.20 65.20 63.93 6,956,593
Apr 2, 2024 66.90 66.90 65.40 65.50 64.23 5,636,072
Apr 1, 2024 66.20 67.30 66.00 66.10 64.81 6,257,248
Mar 29, 2024 65.50 66.20 65.20 65.60 64.32 3,876,000
Mar 28, 2024 66.80 67.10 65.40 65.40 64.13 9,909,351
Mar 27, 2024 66.30 66.80 65.70 66.40 65.11 6,640,618
Mar 26, 2024 68.60 68.80 65.20 65.90 64.62 23,924,198
Mar 25, 2024 69.00 69.40 68.20 68.20 66.87 9,379,692
Mar 22, 2024 69.00 70.50 68.60 68.70 67.36 24,192,803
Mar 21, 2024 70.00 70.50 68.50 68.60 67.26 16,348,999
Mar 20, 2024 68.50 70.40 68.10 69.20 67.85 22,759,398
Mar 19, 2024 69.60 70.10 68.00 68.60 67.26 35,912,517
Mar 18, 2024 65.50 71.20 65.20 71.00 69.62 62,576,238
Mar 15, 2024 64.50 66.20 64.40 65.00 63.73 18,435,136
Mar 14, 2024 66.20 66.50 64.50 64.90 63.64 14,194,188
Mar 13, 2024 68.90 68.90 65.40 66.20 64.91 24,274,630
Mar 12, 2024 68.00 68.60 67.40 67.80 66.48 15,373,299
Mar 11, 2024 67.30 69.20 66.90 68.00 66.68 19,894,830
Mar 8, 2024 69.50 71.10 67.30 67.30 65.99 41,499,314
Mar 7, 2024 70.10 71.50 68.10 68.30 66.97 35,127,506
Mar 6, 2024 71.10 72.40 70.10 70.10 68.74 27,801,500
Mar 5, 2024 72.80 73.20 71.00 71.40 70.01 29,456,537
Mar 4, 2024 73.20 73.50 71.00 71.00 69.62 32,372,925
Mar 1, 2024 73.20 74.30 71.20 71.40 70.01 37,938,440
Feb 29, 2024 71.90 74.60 71.40 72.40 70.99 50,576,444
Feb 27, 2024 74.70 75.50 70.40 71.90 70.50 56,048,808
Feb 26, 2024 76.50 76.90 74.00 74.20 72.76 48,717,643
Feb 23, 2024 86.80 88.40 75.80 77.10 75.60 144,874,535
Feb 22, 2024 83.80 87.50 81.80 82.80 81.19 142,519,336
Feb 21, 2024 75.00 81.60 74.90 81.60 80.01 102,233,025
Feb 20, 2024 74.80 77.30 73.00 74.20 72.76 71,806,545
Feb 19, 2024 73.00 77.30 70.40 74.90 73.44 118,796,477
Feb 16, 2024 71.60 77.40 71.50 77.40 75.89 71,719,031
Feb 15, 2024 66.00 70.40 66.00 70.40 69.03 64,954,610
Feb 5, 2024 65.00 65.70 63.70 64.00 62.75 32,553,712
Feb 2, 2024 64.80 66.00 64.20 64.60 63.34 40,272,920
Feb 1, 2024 63.40 65.40 63.30 64.10 62.85 28,996,896
Jan 31, 2024 63.30 64.00 62.80 63.70 62.46 27,487,400
Jan 30, 2024 62.70 63.80 61.50 63.50 62.26 36,940,961
Jan 29, 2024 59.90 61.40 59.40 61.20 60.01 15,268,972
Jan 26, 2024 63.10 63.40 60.20 60.50 59.32 30,762,850
Jan 25, 2024 63.10 63.90 61.70 63.20 61.97 32,132,143
Jan 24, 2024 63.10 63.90 62.40 62.70 61.48 24,132,135
Jan 23, 2024 64.30 64.60 62.30 62.70 61.48 39,084,625
Jan 22, 2024 64.80 66.60 62.30 64.40 63.15 103,812,533
Jan 19, 2024 61.90 63.60 60.80 62.20 60.99 90,943,703
Jan 18, 2024 59.90 60.50 58.20 58.90 57.75 34,544,499
Jan 17, 2024 60.50 62.00 58.80 59.80 58.64 60,562,773
Jan 16, 2024 58.00 62.00 57.50 60.30 59.13 67,403,610
Jan 15, 2024 57.40 58.40 57.00 57.90 56.77 17,029,074
Jan 12, 2024 56.70 58.00 56.30 57.40 56.28 26,802,870
Jan 11, 2024 56.30 59.20 54.60 57.50 56.38 50,284,262
Jan 10, 2024 53.80 56.10 53.70 55.70 54.62 35,041,612
Jan 9, 2024 53.80 55.40 52.50 53.50 52.46 26,834,831
Jan 8, 2024 54.30 54.60 53.00 53.00 51.97 6,535,059
Jan 5, 2024 52.50 54.50 52.50 54.20 53.15 11,510,785
Jan 4, 2024 53.30 54.10 52.50 52.50 51.48 5,967,703
Jan 3, 2024 53.60 54.10 53.10 53.30 52.26 4,398,532
Jan 2, 2024 54.70 55.00 53.40 54.00 52.95 5,208,441
Dec 29, 2023 54.20 54.90 53.80 54.50 53.44 6,130,063
Dec 28, 2023 55.00 55.40 54.10 54.20 53.15 7,521,468
Dec 27, 2023 56.00 56.10 54.50 54.70 53.64 10,225,747
Dec 26, 2023 55.30 56.00 55.10 55.60 54.52 4,754,060
Dec 25, 2023 55.80 56.10 54.80 55.10 54.03 5,743,902
Dec 22, 2023 55.70 56.20 55.10 55.20 54.13 7,881,565
Dec 21, 2023 55.70 56.30 54.80 55.20 54.13 10,262,298
Dec 20, 2023 56.80 57.20 56.20 56.60 55.50 8,615,948
Dec 19, 2023 57.80 58.10 55.70 56.40 55.30 19,068,381
Dec 18, 2023 58.60 59.40 57.60 57.60 56.48 10,509,787
Dec 15, 2023 61.50 61.70 58.40 58.50 57.36 28,337,141
Dec 14, 2023 62.50 62.80 60.40 60.60 59.42 38,652,794
Dec 13, 2023 60.80 61.80 60.10 61.60 60.40 18,221,539
Dec 12, 2023 60.50 62.00 60.00 60.20 59.03 25,867,295
Dec 11, 2023 61.40 62.00 60.00 60.50 59.32 25,621,979
Dec 8, 2023 62.80 63.50 60.10 60.60 59.42 43,869,821
Dec 7, 2023 62.40 63.80 60.70 61.50 60.30 41,518,179
Dec 6, 2023 64.30 65.50 61.70 62.30 61.09 53,134,937
Dec 5, 2023 64.00 65.90 60.30 63.70 62.46 92,400,523
Dec 4, 2023 64.80 67.50 63.70 64.90 63.64 121,373,510
Dec 1, 2023 60.00 65.10 59.50 64.00 62.75 138,179,360
Nov 30, 2023 58.40 61.00 57.60 59.30 58.15 212,222,210
Nov 29, 2023 54.50 58.30 53.80 58.30 57.17 144,465,271
Nov 28, 2023 48.80 53.00 48.75 53.00 51.97 101,553,920
Nov 27, 2023 48.15 49.35 47.00 48.25 47.31 23,574,056
Nov 24, 2023 48.65 48.65 47.70 47.80 46.87 9,067,561
Nov 23, 2023 49.50 49.55 48.20 48.20 47.26 15,376,074
Nov 22, 2023 48.85 49.45 48.00 49.10 48.14 21,574,634
Nov 21, 2023 49.80 50.20 48.80 48.85 47.90 26,324,780
Nov 20, 2023 48.60 49.45 48.20 49.05 48.10 18,905,606
Nov 17, 2023 48.00 48.95 47.50 48.60 47.65 32,453,418
Nov 16, 2023 49.70 52.00 47.25 47.60 46.67 118,032,164
Nov 15, 2023 50.00 50.70 48.70 48.90 47.95 58,865,052
Nov 14, 2023 48.15 49.70 47.65 48.40 47.46 43,932,007
Nov 13, 2023 47.75 48.30 47.00 47.80 46.87 33,703,040
Nov 10, 2023 46.40 47.35 45.20 47.10 46.18 40,335,889
Nov 9, 2023 48.50 48.85 45.60 46.40 45.50 99,938,928
Nov 8, 2023 45.15 49.00 44.90 49.00 48.05 118,952,858
Nov 7, 2023 44.40 44.80 44.05 44.55 43.68 8,129,155
Nov 6, 2023 45.00 45.05 43.70 44.35 43.49 16,519,170

Related Tickers