Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.300	29.350	28.750	29.150	21.098	15,594
2024-01-24	29.650	29.650	28.600	28.700	20.772	16,893
2024-01-23	28.550	28.800	28.300	28.800	20.844	12,995
2024-01-22	28.500	28.800	28.400	28.750	20.808	19,492
2024-01-19	28.500	28.550	28.350	28.400	20.555	7,797
2024-01-18	29.000	29.000	28.400	28.400	20.555	25,990
2024-01-17	29.100	29.100	28.500	28.600	20.700	25,990
2024-01-16	29.300	29.300	29.000	29.000	20.989	51,980
2024-01-15	29.650	29.900	29.500	29.900	21.640	15,594
2024-01-12	29.600	29.600	29.350	29.550	21.387	36,386
2024-01-11	30.300	30.500	29.700	29.900	21.640	116,955
2024-01-10	30.450	30.450	30.000	30.250	21.894	25,990
2024-01-09	30.750	30.750	30.200	30.500	22.075	49,381
2024-01-08	31.150	31.150	30.600	30.750	22.256	53,279
2024-01-05	30.450	30.850	30.350	30.750	22.256	135,148
2024-01-04	29.700	30.450	29.450	30.400	22.002	85,767
2024-01-03	30.400	30.600	29.600	30.200	21.858	32,487
2024-01-02	30.100	30.500	30.000	30.400	22.002	98,762
2023-12-29	29.900	30.500	29.700	30.000	21.713	158,539
2023-12-28	29.950	29.950	29.300	29.600	21.423	85,767
2023-12-27	29.250	29.250	28.800	29.100	21.061	41,584
2023-12-26	28.300	29.150	28.300	29.000	20.989	37,685
2023-12-25	28.400	28.400	28.100	28.150	20.374	76,670
2023-12-22	29.000	29.000	28.800	28.800	20.844	38,985
2023-12-21	29.300	29.800	28.900	29.000	20.989	28,589
2023-12-20	28.650	29.100	28.650	29.100	21.061	32,487
2023-12-19	29.550	29.550	28.500	28.600	20.700	61,076
2023-12-18	29.550	29.850	29.400	29.400	21.279	22,091
2023-12-15	30.000	30.000	29.450	29.550	21.387	98,762
2023-12-14	30.600	30.600	29.800	30.250	21.894	107,858
2023-12-13	30.050	30.500	29.650	30.400	22.002	296,286
2023-12-12	31.000	31.200	29.500	30.450	22.038	593,871
2023-12-11	28.100	28.500	28.100	28.100	20.338	67,574
2023-12-08	28.000	28.150	27.900	28.150	20.374	14,294
2023-12-07	28.100	28.100	27.950	27.950	20.229	12,995
2023-12-06	28.350	28.350	28.050	28.100	20.338	28,589
2023-12-05	28.000	28.300	27.950	28.100	20.338	36,386
2023-12-04	28.200	28.300	27.950	28.000	20.265	42,883
2023-12-01	28.250	28.250	27.900	28.100	20.338	11,695
2023-11-30	28.800	28.850	27.850	28.250	20.446	41,584
2023-11-29	27.750	28.400	27.700	28.100	20.338	36,386
2023-11-28	27.750	27.850	27.700	27.850	20.157	66,274
2023-11-27	28.050	28.050	27.700	27.700	20.048	16,893
2023-11-24	28.550	28.550	28.050	28.050	20.301	16,893
2023-11-23	28.400	28.500	28.100	28.200	20.410	11,695
2023-11-22	28.050	28.200	28.000	28.200	20.410	41,584
2023-11-21	27.950	28.600	27.950	28.050	20.301	22,091
2023-11-20	28.500	28.500	27.750	27.950	20.229	22,091
2023-11-17	27.050	28.100	27.050	28.100	20.338	15,594
2023-11-16	28.850	29.000	27.850	28.300	20.482	58,477
2023-11-15	27.500	27.800	27.100	27.750	20.084	72,772
2023-11-14	27.500	27.650	27.150	27.150	19.650	14,294
2023-11-13	27.350	27.350	26.850	26.850	19.433	58,477
2023-11-10	26.950	27.000	26.500	27.000	19.542	35,086
2023-11-09	26.950	26.950	26.650	26.800	19.397	23,391
2023-11-08	27.600	27.600	26.700	26.950	19.505	19,492
2023-11-07	26.800	26.800	26.750	26.750	19.361	6,497
2023-11-06	27.450	27.450	26.800	26.900	19.469	29,888
2023-11-03	26.900	27.050	26.800	27.050	19.578	19,492
2023-11-02	26.850	27.050	26.850	26.900	19.469	76,670

← NewerPage 12 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.