Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	27.600	28.850	27.000	27.500	19.166	55,878
2023-08-02	26.550	27.450	26.300	27.050	18.853	105,259
2023-08-01	27.000	27.000	26.850	26.900	18.748	32,487
2023-07-31	27.100	27.100	26.900	26.900	18.748	12,995
2023-07-28	26.700	27.200	26.700	27.050	18.853	31,188
2023-07-27	27.850	27.850	27.000	27.100	18.887	11,695
2023-07-26	27.500	28.100	27.500	28.000	19.515	19,492
2023-07-25	26.850	27.650	26.800	27.400	19.097	29,888
2023-07-24	27.300	27.300	26.850	26.850	18.713	44,183
2023-07-21	27.100	27.300	26.850	27.300	19.027	16,893
2023-07-20	27.100	27.450	27.100	27.200	18.957	7,797
2023-07-19	27.200	27.400	27.100	27.400	19.097	18,193
2023-07-18	27.200	27.200	27.050	27.100	18.887	24,690
2023-07-17	27.100	28.000	27.100	28.000	19.515	54,579
2023-07-14	28.500	28.800	27.750	27.800	19.375	77,970
2023-07-13	28.000	28.900	27.750	28.400	19.794	139,046
2023-07-12	26.350	28.950	26.350	28.000	19.515	171,534
2023-07-11	27.600	27.600	25.900	26.350	18.365	80,569
2023-07-10	27.700	27.750	27.700	27.750	19.341	20,792
2023-07-07	28.400	28.400	27.700	27.700	19.306	98,762
2023-07-06	28.000	28.400	28.000	28.050	19.550	28,589
2023-07-05	28.250	28.400	28.150	28.150	19.619	38,985
2023-07-04	28.200	28.500	28.150	28.400	19.794	25,990
2023-07-03	28.200	28.650	28.150	28.500	19.863	24,690
2023-06-30	28.250	28.400	28.250	28.250	19.689	15,594
2023-06-29	28.500	28.600	28.500	28.600	19.933	18,193
2023-06-28	28.850	28.850	28.400	28.500	19.863	15,594
2023-06-27	28.500	28.500	28.100	28.500	19.863	33,787
2023-06-26	28.700	28.700	28.400	28.700	20.003	19,492
2023-06-21	28.750	28.750	28.200	28.750	20.037	71,472
2023-06-20	29.000	29.000	28.700	28.750	20.037	61,076
2023-06-19	29.400	29.600	28.750	29.250	20.386	67,574
2023-06-16	29.600	29.800	28.850	29.450	20.525	157,239
2023-06-15	30.050	30.100	29.150	30.000	20.909	50,680
2023-06-14	30.050	30.100	29.800	29.850	20.804	25,990
2023-06-13	30.150	30.200	30.000	30.000	20.909	28,589
2023-06-12	30.100	30.600	30.000	30.050	20.943	136,447
2023-06-09	29.400	30.200	29.400	30.100	20.978	241,707
2023-06-08	28.950	29.150	28.950	29.050	20.247	44,183
2023-06-07	29.300	29.450	29.000	29.450	20.525	23,391
2023-06-06	29.350	29.850	29.300	29.300	20.421	37,685
2023-06-05	29.600	29.600	29.400	29.400	20.490	35,086
2023-06-02	30.200	30.750	29.150	29.600	20.630	81,868
2023-06-01	28.800	30.200	28.800	30.000	20.909	120,853
2023-05-31	29.200	29.300	28.700	29.000	20.212	59,777
2023-05-30	29.350	29.600	28.850	28.850	20.107	27,289
2023-05-29	30.250	30.350	29.000	29.550	20.595	107,858
2023-05-26	31.000	31.000	29.900	30.250	21.083	152,041
2023-05-25	31.400	31.500	30.450	30.900	21.536	448,327
2023-05-24	29.150	30.400	29.050	30.250	21.083	274,194
2023-05-23	28.750	29.100	28.750	28.900	20.142	24,690
2023-05-22	29.550	29.550	28.300	28.800	20.072	28,589
2023-05-19	30.700	30.700	29.500	29.500	20.560	89,665
2023-05-18	29.400	30.250	29.300	29.900	20.839	159,838
2023-05-17	29.000	29.800	29.000	29.250	20.386	57,178
2023-05-16	28.250	29.200	28.200	28.700	20.003	58,477
2023-05-15	28.800	29.150	28.350	29.000	20.212	55,878
2023-05-12	28.150	28.700	28.100	28.700	20.003	50,680
2023-05-11	28.400	28.850	28.100	28.100	19.584	100,061
2023-05-10	30.050	30.050	28.700	28.900	20.142	146,843

← NewerPage 14 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.