Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.950	28.000	27.500	27.550	19.201	67,574
2022-11-01	27.000	27.950	27.000	27.900	19.445	45,482
2022-10-31	26.250	28.650	26.200	27.850	19.410	53,279
2022-10-28	26.700	26.850	26.200	26.800	18.678	20,792
2022-10-27	26.750	26.750	26.600	26.700	18.609	11,695
2022-10-26	26.700	26.700	25.500	26.600	18.539	10,396
2022-10-25	26.450	26.600	26.100	26.100	18.190	5,198
2022-10-24	26.300	26.450	26.000	26.450	18.434	29,888
2022-10-21	26.800	26.800	25.700	26.150	18.225	32,487
2022-10-20	26.300	26.750	26.000	26.600	18.539	29,888
2022-10-19	27.100	27.100	26.300	26.300	18.330	18,193
2022-10-18	28.400	28.400	26.500	26.800	18.678	70,173
2022-10-17	26.500	26.700	26.100	26.700	18.609	42,883
2022-10-14	27.800	27.800	26.700	27.250	18.992	38,985
2022-10-13	27.250	27.250	25.700	26.700	18.609	137,747
2022-10-12	28.150	28.300	27.600	28.300	19.724	75,371
2022-10-11	29.000	29.100	28.700	28.750	20.037	66,274
2022-10-07	29.900	30.000	29.500	30.000	20.909	19,492
2022-10-06	30.600	30.600	29.800	29.850	20.804	27,289
2022-10-05	30.750	30.900	30.000	30.300	21.118	79,269
2022-10-04	29.900	30.450	29.300	30.250	21.083	140,346
2022-10-03	28.900	29.300	28.700	29.000	20.212	37,685
2022-09-30	29.100	29.100	28.200	28.900	20.142	44,183
2022-09-29	29.000	29.150	28.500	29.150	20.316	63,675
2022-09-28	29.400	29.400	27.950	28.000	19.515	96,163
2022-09-27	29.600	29.800	29.250	29.300	20.421	50,680
2022-09-26	30.000	30.000	29.150	29.150	20.316	92,264
2022-09-23	31.400	31.900	30.700	30.700	21.397	72,772
2022-09-22	31.450	31.450	30.800	31.450	21.919	105,259
2022-09-21	31.950	31.950	31.500	31.600	22.024	116,955
2022-09-20	34.700	34.750	34.300	34.350	21.964	120,398
2022-09-19	34.100	34.700	33.800	34.150	21.836	90,653
2022-09-16	34.800	34.800	34.100	34.100	21.804	177,056
2022-09-15	34.500	34.800	34.250	34.800	22.251	185,555
2022-09-14	33.700	34.550	33.700	34.550	22.092	124,648
2022-09-13	33.800	34.850	33.600	34.600	22.124	245,046
2022-09-12	34.400	35.250	33.550	33.950	21.708	419,270
2022-09-08	36.000	36.000	34.800	35.150	22.475	793,214
2022-09-07	37.150	37.200	35.100	35.300	22.571	626,073
2022-09-06	38.300	38.300	36.000	37.900	24.233	988,685
2022-09-05	35.450	39.350	34.900	38.300	24.489	2,235,165
2022-09-02	32.700	35.850	32.700	35.850	22.923	1,246,480
2022-09-01	33.100	33.100	32.300	32.600	20.845	124,648
2022-08-31	32.050	33.150	32.050	33.150	21.196	230,882
2022-08-30	31.700	31.900	31.700	31.700	20.269	45,326
2022-08-29	31.400	31.700	31.350	31.700	20.269	42,493
2022-08-26	31.600	32.300	31.600	32.000	20.461	92,069
2022-08-25	31.850	31.850	31.400	31.400	20.077	42,493
2022-08-24	31.400	31.900	31.300	31.500	20.141	28,329
2022-08-23	31.200	31.950	31.200	31.450	20.109	50,992
2022-08-22	32.150	32.950	32.150	32.600	20.269	48,159
2022-08-19	32.500	32.800	31.900	32.700	20.331	195,470
2022-08-18	31.300	33.900	31.150	32.700	20.331	140,229
2022-08-17	31.100	31.300	30.950	31.050	19.305	76,488
2022-08-16	30.850	31.450	30.850	31.000	19.274	76,488
2022-08-15	30.700	31.600	30.500	30.850	19.181	76,488
2022-08-12	30.750	30.750	30.400	30.600	19.026	18,413
2022-08-11	30.900	30.900	30.400	30.750	19.119	69,406
2022-08-10	30.650	31.450	30.650	30.800	19.150	31,162
2022-08-09	30.750	30.950	30.500	30.650	19.057	45,326

← NewerPage 17 of 21 · 1,220 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.