Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.700	26.900	26.700	26.900	19.469	10,396
2023-10-31	26.600	26.600	26.600	26.600	19.252	1,299
2023-10-30	27.350	27.350	26.300	26.900	19.469	15,594
2023-10-27	27.300	27.300	26.600	26.600	19.252	28,589
2023-10-26	26.350	26.850	26.200	26.850	19.433	9,096
2023-10-25	26.750	27.000	26.750	26.850	19.433	20,792
2023-10-24	26.350	26.600	26.350	26.600	19.252	25,990
2023-10-23	26.200	26.900	26.200	26.900	19.469	14,294
2023-10-20	26.550	26.800	26.500	26.800	19.397	24,690
2023-10-19	26.000	26.300	26.000	26.000	18.818	9,096
2023-10-18	26.000	26.650	26.000	26.050	18.854	6,497
2023-10-17	26.600	26.800	26.500	26.500	19.180	7,797
2023-10-16	27.000	27.050	26.000	26.400	19.107	57,178
2023-10-13	27.300	27.300	27.100	27.250	19.722	22,091
2023-10-12	27.000	27.400	27.000	27.200	19.686	36,386
2023-10-11	26.650	26.650	26.350	26.600	19.252	5,198
2023-10-06	26.800	26.800	26.600	26.600	19.252	3,898
2023-10-05	26.850	26.850	26.800	26.800	19.397	9,096
2023-10-04	26.600	26.650	26.600	26.650	19.288	9,096
2023-10-03	27.200	27.200	27.200	27.200	19.686	0
2023-10-02	27.200	27.200	27.200	27.200	19.686	0
2023-09-28	27.350	27.350	26.500	27.200	19.686	25,990
2023-09-27	27.600	27.600	26.800	26.800	19.397	2,599
2023-09-26	26.650	26.650	26.600	26.600	19.252	2,599
2023-09-25	27.300	27.300	27.300	27.300	19.759	1,299
2023-09-22	26.850	26.850	26.850	26.850	19.433	1,299
2023-09-21	27.000	27.000	26.750	26.750	19.361	6,497
2023-09-20	28.050	28.050	27.000	27.000	19.542	6,497
2023-09-19	26.900	26.900	26.800	26.900	19.469	6,497
2023-09-18	26.900	27.000	26.900	26.900	19.469	7,797
2023-09-15	26.900	27.200	26.800	26.850	19.433	7,797
2023-09-14	27.200	27.200	26.900	26.900	19.469	12,995
2023-09-13	26.250	27.200	26.250	27.200	19.686	15,594
2023-09-12	26.000	26.500	26.000	26.500	19.180	6,497
2023-09-11	26.550	26.550	25.600	25.800	18.673	10,396
2023-09-08	26.500	26.800	26.500	26.550	19.216	11,695
2023-09-07	26.800	26.800	26.800	26.800	19.397	2,599
2023-09-06	27.150	27.150	26.400	26.400	19.107	9,096
2023-09-05	27.100	27.100	26.950	27.000	19.542	18,193
2023-09-04	27.300	27.300	25.950	25.950	18.782	10,396
2023-09-01	26.750	27.100	26.750	27.100	19.614	9,096
2023-08-31	27.150	27.150	26.850	27.000	19.542	7,797
2023-08-30	26.900	27.300	26.800	26.950	19.505	19,492
2023-08-29	26.000	26.850	26.000	26.850	19.433	20,792
2023-08-28	26.700	27.000	26.600	27.000	18.818	23,391
2023-08-25	26.500	28.000	26.500	28.000	19.515	11,695
2023-08-24	27.200	27.200	26.700	26.700	18.609	7,797
2023-08-23	26.700	28.000	26.650	28.000	19.515	16,893
2023-08-22	27.500	27.500	26.550	26.700	18.609	22,091
2023-08-21	27.150	27.200	27.150	27.200	18.957	14,294
2023-08-18	27.500	27.500	27.200	27.200	18.957	15,594
2023-08-17	27.800	27.800	27.750	27.750	19.341	2,599
2023-08-16	28.250	28.250	27.300	27.300	19.027	59,777
2023-08-15	27.150	27.450	27.150	27.400	19.097	14,294
2023-08-14	27.750	27.750	26.900	27.100	18.887	38,985
2023-08-11	27.750	27.750	27.000	27.050	18.853	14,294
2023-08-10	27.250	27.450	27.000	27.000	18.818	38,985
2023-08-09	27.400	27.750	27.350	27.350	19.062	25,990
2023-08-08	27.800	27.800	27.300	27.800	19.375	27,289
2023-08-07	27.550	28.000	27.100	27.500	19.166	16,893

← NewerPage 13 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.