Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	29.250	29.500	29.250	29.350	21.242	80,569
2024-05-02	29.100	29.750	29.000	29.250	21.170	462,622
2024-04-30	30.800	30.800	30.200	30.800	22.292	783,598
2024-04-29	27.900	28.200	27.850	28.200	20.410	29,888
2024-04-26	28.500	28.500	27.950	28.000	20.265	28,589
2024-04-25	27.650	28.300	27.350	28.200	20.410	38,985
2024-04-24	28.000	28.450	27.500	27.500	19.903	63,675
2024-04-23	27.500	27.500	27.350	27.450	19.867	25,990
2024-04-22	28.000	28.000	27.250	27.350	19.795	90,965
2024-04-19	28.000	28.250	27.500	28.000	20.265	80,569
2024-04-18	28.000	28.850	27.950	28.700	20.772	38,985
2024-04-17	28.150	28.500	28.150	28.150	20.374	63,675
2024-04-16	28.750	28.850	28.050	28.150	20.374	127,351
2024-04-15	29.750	29.800	29.350	29.350	21.242	74,071
2024-04-12	30.200	30.200	29.800	29.800	21.568	77,970
2024-04-11	30.050	30.200	29.700	30.200	21.858	184,529
2024-04-10	30.100	30.750	29.900	30.350	21.966	75,371
2024-04-09	30.100	30.450	29.900	30.100	21.785	170,234
2024-04-08	29.800	30.200	29.700	30.000	21.713	89,665
2024-04-03	30.600	30.600	29.950	29.950	21.677	81,868
2024-04-02	31.300	31.300	30.350	30.400	22.002	55,878
2024-04-01	30.000	30.400	30.000	30.300	21.930	93,564
2024-03-29	30.650	30.700	30.200	30.500	22.075	64,975
2024-03-28	31.100	31.100	30.600	30.650	22.183	116,955
2024-03-27	31.400	31.400	30.500	31.100	22.509	140,346
2024-03-26	30.950	30.950	30.950	30.950	22.400	0
2024-03-25	30.950	30.950	30.950	30.950	22.400	0
2024-03-22	32.100	32.500	30.650	30.950	22.400	1,005,813
2024-03-21	30.500	32.850	30.500	32.850	23.776	1,510,019
2024-03-20	29.950	30.700	29.800	29.900	21.640	187,128
2024-03-19	29.050	30.300	29.050	29.800	21.568	233,910
2024-03-18	28.300	28.300	28.300	28.300	20.482	0
2024-03-15	28.550	28.550	28.200	28.300	20.482	44,183
2024-03-14	29.650	29.650	28.900	28.900	20.917	33,787
2024-03-13	30.150	30.150	29.250	29.650	21.460	59,777
2024-03-12	29.400	30.200	29.400	29.650	21.460	188,427
2024-03-11	28.900	29.400	28.850	29.400	21.279	19,492
2024-03-08	28.950	29.000	27.900	29.000	20.989	64,975
2024-03-07	29.150	29.200	28.900	28.900	20.917	72,772
2024-03-06	28.700	29.200	28.700	29.200	21.134	89,665
2024-03-05	29.300	29.300	28.800	28.800	20.844	40,284
2024-03-04	29.000	29.100	28.850	28.850	20.880	64,975
2024-03-01	28.800	28.800	28.600	28.750	20.808	22,091
2024-02-29	29.100	29.100	28.700	28.750	20.808	32,487
2024-02-27	29.600	29.600	28.600	28.700	20.772	27,289
2024-02-26	28.650	28.850	28.500	28.800	20.844	36,386
2024-02-23	29.400	29.600	28.500	29.000	20.989	44,183
2024-02-22	29.350	29.500	29.200	29.500	21.351	23,391
2024-02-21	29.150	29.750	29.150	29.700	21.496	31,188
2024-02-20	29.400	29.950	29.350	29.600	21.423	25,990
2024-02-19	29.000	30.100	29.000	29.950	21.677	40,284
2024-02-16	28.700	29.250	28.700	28.950	20.953	23,391
2024-02-15	28.500	29.000	28.450	29.000	20.989	29,888
2024-02-05	29.000	29.000	28.700	28.700	20.772	7,797
2024-02-02	28.650	29.050	28.650	29.000	20.989	25,990
2024-02-01	28.300	28.600	28.300	28.500	20.627	19,492
2024-01-31	28.550	28.600	28.350	28.600	20.700	29,888
2024-01-30	28.800	28.800	28.650	28.650	20.736	11,695
2024-01-29	28.900	29.200	28.900	28.950	20.953	7,797
2024-01-26	28.300	28.900	28.250	28.900	20.917	36,386

← NewerPage 11 of 21 · 1,219 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.