Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	32.000	32.000	29.800	30.400	21.187	228,712
2023-05-08	31.400	31.950	30.600	31.500	21.954	293,687
2023-05-05	31.750	31.750	30.950	31.500	21.954	198,823
2023-05-04	31.300	31.300	30.600	30.800	21.466	168,935
2023-05-03	29.850	30.650	29.850	30.650	21.362	85,767
2023-05-02	30.500	30.950	30.150	30.150	21.013	135,148
2023-04-28	30.600	30.700	29.900	30.400	21.187	181,930
2023-04-27	29.500	30.350	29.300	29.900	20.839	170,234
2023-04-26	29.200	29.200	28.700	29.200	20.351	40,284
2023-04-25	29.100	30.000	28.600	28.700	20.003	128,650
2023-04-24	28.950	29.700	28.950	29.150	20.316	50,680
2023-04-21	29.700	30.100	29.000	29.200	20.351	139,046
2023-04-20	30.100	30.150	28.700	30.000	20.909	230,011
2023-04-19	30.500	31.000	29.900	30.150	21.013	462,622
2023-04-18	28.100	30.400	28.100	30.350	21.153	363,860
2023-04-17	28.250	28.250	28.000	28.100	19.584	72,772
2023-04-14	28.000	28.550	27.800	28.500	19.863	83,168
2023-04-13	28.200	28.250	28.000	28.100	19.584	51,980
2023-04-12	28.950	28.950	28.100	28.200	19.654	98,762
2023-04-11	29.100	29.300	28.000	28.450	19.828	113,056
2023-04-10	29.600	29.600	28.650	29.100	20.281	129,950
2023-04-07	29.800	31.000	29.750	29.900	20.839	719,923
2023-04-06	27.250	29.900	27.200	29.800	20.769	508,104
2023-03-31	27.100	27.450	27.100	27.250	18.992	22,091
2023-03-30	27.450	27.450	27.100	27.150	18.922	38,985
2023-03-29	27.500	27.500	27.200	27.250	18.992	37,685
2023-03-28	27.750	27.750	27.000	27.200	18.957	85,767
2023-03-27	28.200	28.300	27.250	27.750	19.341	404,144
2023-03-24	26.300	27.300	26.300	27.150	18.922	235,209
2023-03-23	26.750	26.900	26.200	26.700	18.609	70,173
2023-03-22	26.850	26.850	26.450	26.750	18.643	40,284
2023-03-21	26.500	26.950	26.500	26.700	18.609	74,071
2023-03-20	26.700	27.350	26.200	26.500	18.469	45,482
2023-03-17	27.500	27.500	26.150	26.750	18.643	51,980
2023-03-16	25.800	27.400	25.800	26.250	18.295	40,284
2023-03-15	26.650	26.650	26.000	26.200	18.260	27,289
2023-03-14	25.950	25.950	25.600	25.650	17.877	23,391
2023-03-13	26.500	26.500	25.250	25.900	18.051	61,076
2023-03-10	26.350	27.750	26.300	26.650	18.574	64,975
2023-03-09	28.200	28.300	26.950	27.000	18.818	131,249
2023-03-08	27.250	28.600	27.200	27.900	19.445	219,615
2023-03-07	26.650	27.600	26.500	27.150	18.922	116,955
2023-03-06	26.200	26.700	26.200	26.300	18.330	54,579
2023-03-03	26.450	26.450	26.100	26.200	18.260	24,690
2023-03-02	26.700	26.850	26.050	26.100	18.190	38,985
2023-03-01	26.200	27.150	26.100	26.600	18.539	76,670
2023-02-24	26.550	26.550	25.900	26.200	18.260	50,680
2023-02-23	27.750	27.750	25.850	26.000	18.121	41,584
2023-02-22	25.200	25.850	25.100	25.750	17.947	24,690
2023-02-21	25.700	26.550	25.500	25.650	17.877	84,467
2023-02-20	24.900	26.100	24.900	25.650	17.877	103,960
2023-02-17	24.500	24.750	24.500	24.750	17.250	12,995
2023-02-16	24.850	24.850	24.550	24.750	17.250	31,188
2023-02-15	24.550	24.700	24.450	24.450	17.041	15,594
2023-02-14	25.050	25.050	24.650	24.900	17.354	31,188
2023-02-13	24.150	25.200	24.150	25.100	17.494	45,482
2023-02-10	24.700	24.950	24.550	24.600	17.145	57,178
2023-02-09	24.600	24.750	24.600	24.750	17.250	31,188
2023-02-08	24.900	24.900	24.750	24.750	17.250	23,391
2023-02-07	24.450	24.800	24.450	24.700	17.215	3,898

← NewerPage 15 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.