Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	31.750	31.750	30.800	31.000	19.274	73,655
2022-08-05	30.550	30.750	30.000	30.750	19.119	36,827
2022-08-04	30.150	30.550	29.850	30.550	18.995	28,329
2022-08-03	30.650	30.700	30.000	30.550	18.995	62,324
2022-08-02	31.000	31.000	30.300	30.650	19.057	48,159
2022-08-01	30.500	31.800	30.500	31.350	19.492	73,655
2022-07-29	30.000	30.600	30.000	30.400	18.901	55,241
2022-07-28	30.250	30.250	29.800	30.100	18.715	67,989
2022-07-27	30.950	30.950	30.150	30.500	18.964	36,827
2022-07-26	30.450	30.550	30.400	30.400	18.901	16,997
2022-07-25	30.750	31.050	30.100	30.500	18.964	43,910
2022-07-22	30.550	31.250	30.550	30.750	19.119	236,547
2022-07-21	30.900	30.900	30.500	30.750	19.119	106,234
2022-07-20	30.100	31.000	29.800	30.950	19.243	293,206
2022-07-19	30.050	30.100	29.650	29.850	18.559	52,408
2022-07-18	30.100	30.300	29.450	30.000	18.653	45,326
2022-07-15	30.200	30.250	29.600	30.000	18.653	75,072
2022-07-14	29.650	30.200	29.350	30.150	18.746	32,578
2022-07-13	29.200	30.200	29.200	29.650	18.435	26,912
2022-07-12	29.500	29.750	28.900	29.750	18.497	48,159
2022-07-11	29.700	30.050	29.500	29.700	18.466	39,660
2022-07-08	29.800	31.200	29.800	30.050	18.684	33,994
2022-07-07	28.600	30.000	28.600	29.550	18.373	22,663
2022-07-06	29.800	30.000	29.200	29.200	18.155	38,244
2022-07-05	30.000	30.000	29.450	29.800	18.528	25,496
2022-07-04	29.500	30.100	29.300	29.300	18.217	19,830
2022-07-01	30.950	30.950	29.800	29.800	18.528	84,987
2022-06-30	31.500	31.500	30.950	31.400	19.523	21,246
2022-06-29	32.000	32.350	31.800	32.100	19.958	25,496
2022-06-28	32.100	32.400	31.750	32.400	20.145	16,997
2022-06-27	32.050	32.750	32.050	32.550	20.238	59,491
2022-06-24	30.950	32.250	30.950	31.150	19.368	69,406
2022-06-23	30.300	31.000	30.300	30.800	19.150	56,658
2022-06-22	30.650	30.700	30.100	30.300	18.839	87,820
2022-06-21	30.200	31.450	29.500	30.600	19.026	118,982
2022-06-20	32.000	32.200	30.100	30.100	18.715	127,480
2022-06-17	32.100	32.600	31.950	32.300	20.083	110,483
2022-06-16	34.000	34.200	33.000	33.100	20.580	130,313
2022-06-15	33.850	34.900	33.850	33.850	21.046	56,658
2022-06-14	33.900	34.200	33.250	33.850	21.046	201,136
2022-06-13	36.300	36.550	34.900	35.000	21.761	543,918
2022-06-10	37.950	39.200	37.700	38.700	24.062	225,216
2022-06-09	37.600	38.250	37.600	38.000	23.627	75,072
2022-06-08	37.850	38.400	37.200	38.400	23.875	252,128
2022-06-07	37.400	38.250	37.400	37.850	23.533	116,149
2022-06-06	39.050	39.300	37.200	37.400	23.254	379,609
2022-06-02	39.550	40.400	38.750	39.300	24.435	276,208
2022-06-01	37.700	40.000	37.700	40.000	24.870	531,170
2022-05-31	37.300	37.750	36.900	37.500	23.316	179,889
2022-05-30	37.350	37.800	36.700	37.550	23.347	300,288
2022-05-27	37.400	37.750	36.500	37.050	23.036	262,044
2022-05-26	37.200	38.700	37.200	37.200	23.129	453,265
2022-05-25	38.700	38.700	36.200	37.200	23.129	875,369
2022-05-24	43.150	43.150	38.450	39.000	24.248	1,678,499
2022-05-23	39.500	42.650	38.200	42.650	26.518	1,804,563
2022-05-20	35.600	38.800	35.300	38.800	24.124	1,376,794
2022-05-19	34.800	35.650	33.950	35.300	21.948	145,894
2022-05-18	35.000	35.300	34.750	34.900	21.699	52,408
2022-05-17	34.750	35.000	34.400	35.000	21.761	80,737
2022-05-16	34.700	35.000	34.300	34.750	21.606	86,403

← NewerPage 18 of 21 · 1,216 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.