Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.700	35.000	34.300	34.750	21.606	86,403
2022-05-13	34.250	34.900	34.250	34.300	21.326	80,737
2022-05-12	35.200	35.200	34.200	34.200	21.264	110,483
2022-05-11	34.150	35.400	34.150	35.250	21.917	256,378
2022-05-10	36.000	36.000	34.000	35.050	21.793	449,016
2022-05-09	35.400	36.750	34.550	36.750	22.850	998,600
2022-05-06	33.850	33.850	33.000	33.450	20.798	53,825
2022-05-05	33.350	34.400	33.350	33.950	21.109	49,575
2022-05-04	33.700	33.900	33.650	33.900	21.077	29,745
2022-05-03	33.500	33.750	33.500	33.650	20.922	35,411
2022-04-29	33.400	33.850	33.300	33.700	20.953	70,822
2022-04-28	33.350	34.000	32.750	34.000	21.140	56,658
2022-04-27	32.100	33.350	32.100	33.350	20.736	75,072
2022-04-26	33.350	33.350	33.000	33.100	20.580	52,408
2022-04-25	33.750	34.400	32.650	33.300	20.704	75,072
2022-04-22	34.050	35.350	34.000	34.500	21.451	140,229
2022-04-21	34.100	34.100	33.500	34.050	21.171	35,411
2022-04-20	34.850	34.850	34.000	34.100	21.202	79,321
2022-04-19	33.400	35.400	33.300	34.650	21.544	126,064
2022-04-18	33.950	34.350	33.100	33.500	20.829	93,486
2022-04-15	34.700	34.700	33.300	33.500	20.829	140,229
2022-04-14	33.700	35.800	33.700	34.700	21.575	348,447
2022-04-13	32.300	33.700	32.300	33.650	20.922	55,241
2022-04-12	33.400	33.400	32.300	32.300	20.083	97,735
2022-04-11	33.200	33.200	31.050	32.300	20.083	167,141
2022-04-08	33.200	33.300	33.200	33.200	20.642	28,329
2022-04-07	34.200	34.200	33.000	33.150	20.611	96,318
2022-04-06	33.050	34.500	33.050	34.200	21.264	126,064
2022-04-01	32.900	33.300	32.800	33.100	20.580	59,491
2022-03-31	33.100	33.300	32.850	32.900	20.456	59,491
2022-03-30	33.300	33.650	33.000	33.200	20.642	104,817
2022-03-29	33.700	33.900	32.800	33.200	20.642	147,311
2022-03-28	33.500	33.800	32.900	33.700	20.953	120,398
2022-03-25	34.600	34.850	33.800	33.900	21.077	158,642
2022-03-24	34.050	34.800	33.450	34.200	21.264	202,553
2022-03-23	35.300	35.300	34.000	34.050	21.171	317,285
2022-03-22	36.650	36.650	35.100	35.300	21.948	760,636
2022-03-21	32.700	33.350	32.500	33.350	20.736	195,470
2022-03-18	30.100	30.400	29.900	30.350	18.870	59,491
2022-03-17	30.300	30.400	29.450	30.200	18.777	101,984
2022-03-16	29.800	29.950	29.350	29.950	18.622	19,830
2022-03-15	29.500	29.650	29.300	29.650	18.435	16,997
2022-03-14	29.600	30.200	29.500	29.700	18.466	14,164
2022-03-11	30.000	30.000	29.450	29.550	18.373	32,578
2022-03-10	29.750	30.500	29.750	29.850	18.559	90,653
2022-03-09	29.900	29.950	29.000	29.550	18.373	56,658
2022-03-08	29.450	29.650	28.900	29.500	18.342	66,573
2022-03-07	30.300	30.300	28.700	29.850	18.559	104,817
2022-03-04	30.300	30.300	29.550	29.900	18.590	36,827
2022-03-03	30.200	30.850	29.300	30.300	18.839	160,059
2022-03-02	30.100	30.100	29.500	30.000	18.653	43,910
2022-03-01	30.000	30.200	29.750	30.100	18.715	42,493
2022-02-25	30.300	30.300	29.500	29.950	18.622	50,992
2022-02-24	30.000	30.350	29.600	29.600	18.404	94,902
2022-02-23	30.350	30.700	30.000	30.400	18.901	84,987
2022-02-22	31.000	31.000	30.300	30.300	18.839	60,907
2022-02-21	31.900	31.950	30.950	31.300	19.461	63,740
2022-02-18	30.600	32.100	30.600	32.050	19.927	32,578
2022-02-17	32.400	32.450	31.900	32.350	20.114	79,321
2022-02-16	32.800	32.950	31.750	32.400	20.145	86,403

← NewerPage 19 of 21 · 1,217 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.