Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.650	24.950	24.650	24.850	17.319	9,096
2023-02-03	24.900	24.950	24.600	24.950	17.389	40,284
2023-02-02	25.300	25.300	24.750	25.300	17.633	54,579
2023-02-01	24.550	25.300	24.450	25.300	17.633	107,858
2023-01-31	23.250	25.550	23.250	25.200	17.563	233,910
2023-01-30	23.500	23.500	23.100	23.250	16.204	48,081
2023-01-17	23.600	23.600	23.350	23.350	16.274	22,091
2023-01-16	23.550	23.550	23.050	23.350	16.274	41,584
2023-01-13	24.300	24.300	23.500	23.500	16.378	45,482
2023-01-12	23.900	24.150	23.850	23.900	16.657	27,289
2023-01-11	24.050	24.100	24.000	24.000	16.727	5,198
2023-01-10	24.350	24.350	24.000	24.000	16.727	15,594
2023-01-09	24.300	24.300	24.050	24.100	16.797	14,294
2023-01-06	24.200	24.250	24.200	24.200	16.866	15,594
2023-01-05	24.150	24.700	24.150	24.300	16.936	27,289
2023-01-04	24.450	24.550	24.100	24.100	16.797	11,695
2023-01-03	24.300	26.500	24.100	26.500	18.469	2,599
2022-12-30	24.450	24.450	24.100	24.100	16.797	14,294
2022-12-29	23.900	24.100	23.850	24.000	16.727	7,797
2022-12-28	24.000	24.150	23.800	24.100	16.797	20,792
2022-12-27	24.400	24.400	24.000	24.000	16.727	40,284
2022-12-26	24.150	24.150	24.000	24.050	16.762	32,487
2022-12-23	24.650	24.650	24.050	24.500	17.075	10,396
2022-12-22	24.350	24.600	24.200	24.600	17.145	15,594
2022-12-21	24.350	25.100	24.300	24.500	17.075	12,995
2022-12-20	24.700	24.950	23.900	23.900	16.657	96,163
2022-12-19	24.450	24.800	24.000	24.600	17.145	46,782
2022-12-16	24.500	24.700	24.400	24.500	17.075	29,888
2022-12-15	25.450	25.450	24.800	24.800	17.284	27,289
2022-12-14	25.450	25.450	25.000	25.000	17.424	15,594
2022-12-13	24.500	25.150	24.500	24.950	17.389	40,284
2022-12-12	25.300	25.300	25.000	25.100	17.494	31,188
2022-12-09	25.600	25.600	25.250	25.400	17.703	37,685
2022-12-08	26.000	26.000	25.800	25.800	17.981	2,599
2022-12-07	25.700	25.700	25.500	25.500	17.772	15,594
2022-12-06	26.250	26.350	25.700	25.700	17.912	42,883
2022-12-05	25.700	26.200	25.650	26.150	18.225	137,747
2022-12-02	25.900	25.900	25.600	25.750	17.947	33,787
2022-12-01	25.800	25.900	25.600	25.750	17.947	49,381
2022-11-30	25.300	25.750	25.300	25.650	17.877	62,376
2022-11-29	25.550	25.550	24.700	25.450	17.738	58,477
2022-11-28	25.000	25.150	25.000	25.000	17.424	32,487
2022-11-25	25.250	25.450	24.950	25.450	17.738	25,990
2022-11-24	25.200	25.700	25.200	25.400	17.703	18,193
2022-11-23	25.200	25.500	25.150	25.500	17.772	89,665
2022-11-22	24.800	25.350	24.700	25.000	17.424	38,985
2022-11-21	25.050	25.350	24.500	24.650	17.180	71,472
2022-11-18	25.250	25.300	25.100	25.100	17.494	63,675
2022-11-17	25.900	25.900	25.150	25.150	17.528	161,138
2022-11-16	25.850	25.850	25.500	25.850	18.016	32,487
2022-11-15	25.700	25.950	25.600	25.900	18.051	79,269
2022-11-14	26.000	26.100	25.150	25.700	17.912	262,499
2022-11-11	27.200	27.200	26.250	26.250	18.295	120,853
2022-11-10	27.300	27.400	27.050	27.050	18.853	14,294
2022-11-09	27.650	27.650	27.000	27.450	19.131	64,975
2022-11-08	27.800	27.800	27.300	27.300	19.027	27,289
2022-11-07	27.200	27.400	27.100	27.100	18.887	38,985
2022-11-04	27.900	27.900	27.150	27.150	18.922	28,589
2022-11-03	28.200	28.200	27.150	27.700	19.306	27,289
2022-11-02	27.950	28.000	27.500	27.550	19.201	67,574

← NewerPage 16 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.