Orange Electronic Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.800	29.800	29.050	29.050	21.727	2,599
2024-07-30	28.150	29.400	28.150	29.350	21.952	19,492
2024-07-29	29.200	29.200	28.750	28.800	21.540	42,883
2024-07-26	29.500	29.500	28.600	29.000	21.690	61,076
2024-07-23	29.200	30.800	29.200	29.500	22.064	55,878
2024-07-22	30.000	30.000	29.350	29.400	21.989	35,086
2024-07-19	30.250	30.400	30.100	30.150	22.550	41,584
2024-07-18	29.900	30.700	29.650	30.700	22.961	42,883
2024-07-17	29.900	29.900	29.650	29.900	22.363	28,589
2024-07-16	30.700	30.700	29.600	29.900	22.363	74,071
2024-07-15	30.550	30.950	30.550	30.950	22.400	144,244
2024-07-12	30.600	31.000	30.500	30.750	22.256	41,584
2024-07-11	32.000	32.000	30.550	30.700	22.219	300,184
2024-07-10	32.350	32.800	32.200	32.250	23.341	42,883
2024-07-09	33.200	33.200	32.000	32.200	23.305	152,041
2024-07-08	33.700	33.700	32.900	32.900	23.812	153,341
2024-07-05	33.000	33.150	32.650	32.850	23.776	145,544
2024-07-04	32.800	32.900	32.400	32.700	23.667	129,950
2024-07-03	31.850	33.400	31.800	32.700	23.667	335,271
2024-07-02	31.100	31.850	31.100	31.850	23.052	210,519
2024-07-01	31.000	31.100	30.700	31.100	22.509	94,863
2024-06-28	30.500	31.000	30.450	31.000	22.437	48,081
2024-06-27	30.250	30.800	30.250	30.800	22.292	44,183
2024-06-26	30.550	30.600	30.250	30.250	21.894	57,178
2024-06-25	30.200	30.600	30.200	30.300	21.930	70,173
2024-06-24	30.750	30.800	30.200	30.300	21.930	150,742
2024-06-21	30.800	30.950	30.700	30.700	22.219	29,888
2024-06-20	31.250	31.250	30.100	30.800	22.292	101,361
2024-06-19	31.250	31.500	30.100	30.800	22.292	133,848
2024-06-18	31.500	31.500	31.200	31.400	22.726	77,970
2024-06-17	31.800	31.800	31.050	31.500	22.798	163,737
2024-06-14	31.000	31.800	31.000	31.150	22.545	246,905
2024-06-13	31.000	31.000	30.700	30.800	22.292	77,970
2024-06-12	30.950	31.200	30.750	30.750	22.256	206,620
2024-06-11	30.500	30.500	30.300	30.300	21.930	54,579
2024-06-07	30.050	30.800	30.050	30.750	22.256	81,868
2024-06-06	30.250	30.250	30.000	30.050	21.749	97,462
2024-06-05	30.350	30.500	30.200	30.250	21.894	32,487
2024-06-04	30.600	30.600	30.250	30.250	21.894	41,584
2024-06-03	30.350	30.600	30.300	30.600	22.147	22,091
2024-05-31	30.250	30.700	30.100	30.200	21.858	96,163
2024-05-30	30.800	30.800	30.350	30.350	21.966	70,173
2024-05-29	30.700	30.850	30.500	30.800	22.292	45,482
2024-05-28	30.800	30.900	30.600	30.700	22.219	109,158
2024-05-27	30.300	30.600	30.100	30.550	22.111	109,158
2024-05-24	30.650	30.650	30.100	30.350	21.966	37,685
2024-05-23	30.250	30.500	30.250	30.250	21.894	48,081
2024-05-22	30.250	30.300	30.150	30.200	21.858	35,086
2024-05-21	30.200	30.450	30.200	30.250	21.894	29,888
2024-05-20	30.600	30.600	30.050	30.350	21.966	50,680
2024-05-17	30.200	30.550	30.000	30.200	21.858	133,848
2024-05-16	30.300	30.850	30.300	30.750	22.256	71,472
2024-05-15	30.700	31.150	30.350	30.700	22.219	185,828
2024-05-14	30.500	30.950	30.500	30.950	22.400	35,086
2024-05-13	31.150	31.150	30.500	30.700	22.219	97,462
2024-05-10	31.000	31.600	30.700	31.150	22.545	178,031
2024-05-09	31.100	31.900	30.550	30.600	22.147	239,108
2024-05-08	30.600	31.400	30.150	31.100	22.509	243,006
2024-05-07	30.750	32.050	30.200	30.500	22.075	439,231
2024-05-06	29.350	29.950	29.350	29.900	21.640	128,650

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5750 TWD
2025-08-26	0.3955 TWD
2024-07-16	1.0000 TWD
2023-08-29	1.0000 TWD
2022-08-23	0.9000 TWD
2021-09-07	0.1400 TWD
2020-07-21	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.