Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.000	31.350	31.000	31.200	26.654	65,665
2026-07-21	31.350	31.650	31.200	31.400	26.825	42,550
2026-07-20	31.050	31.300	30.450	31.200	26.654	57,500
2026-07-17	31.400	31.400	30.550	30.550	26.099	103,523
2026-07-16	32.100	32.100	31.500	31.750	27.124	33,386
2026-07-15	31.450	32.000	31.150	31.900	27.252	39,899
2026-07-14	31.900	32.400	31.050	31.050	26.526	120,882
2026-07-13	31.850	32.950	31.350	31.350	26.782	172,620
2026-07-10	31.200	31.200	31.200	31.200	26.654	0
2026-07-09	31.500	31.500	30.950	31.200	26.654	41,630
2026-07-08	31.650	31.800	31.100	31.350	26.782	41,401
2026-07-07	32.200	32.200	31.300	31.600	26.996	80,500
2026-07-06	32.350	32.500	32.150	32.150	27.466	96,735
2026-07-03	32.100	32.400	31.550	32.150	27.466	71,300
2026-07-02	31.500	32.450	31.500	31.800	27.167	56,350
2026-07-01	32.300	32.300	31.550	31.600	26.996	87,089
2026-06-30	31.350	31.600	31.050	31.550	26.953	27,600
2026-06-29	32.350	32.350	31.200	31.350	26.782	62,100
2026-06-26	32.750	32.750	31.250	31.300	26.740	125,465
2026-06-25	31.100	32.300	30.750	32.050	27.380	325,795
2026-06-24	30.300	30.950	30.300	30.850	26.355	63,515
2026-06-23	30.550	30.550	30.150	30.200	25.800	48,334
2026-06-22	31.100	31.550	30.250	30.650	26.184	112,547
2026-06-18	30.250	30.450	30.050	30.150	25.757	36,800
2026-06-17	30.650	30.650	29.750	29.800	25.458	64,441
2026-06-16	30.000	30.300	30.000	30.050	25.672	22,597
2026-06-15	30.350	30.350	30.000	30.200	25.800	79,465
2026-06-12	30.000	30.000	29.900	29.900	25.544	25,599
2026-06-11	29.950	30.000	29.700	29.800	25.458	75,900
2026-06-10	30.150	30.450	30.100	30.200	25.800	40,250
2026-06-09	30.500	30.700	30.400	30.500	26.056	80,500
2026-06-08	29.400	30.500	29.400	30.500	26.056	101,211
2026-06-05	30.100	30.400	30.050	30.400	25.971	55,674
2026-06-04	30.050	30.350	30.050	30.100	25.714	35,650
2026-06-03	30.300	30.350	30.200	30.200	25.800	34,500
2026-06-02	30.700	30.700	30.000	30.050	25.672	95,484
2026-06-01	30.300	30.500	30.000	30.250	25.843	96,956
2026-05-29	30.500	30.500	30.350	30.350	25.928	31,498
2026-05-28	30.900	30.950	30.350	30.350	25.928	117,300
2026-05-27	31.850	31.850	30.800	30.850	26.355	31,657
2026-05-26	31.650	31.650	30.900	30.900	26.398	60,168
2026-05-25	32.000	32.000	31.100	31.300	26.740	89,419
2026-05-22	32.000	32.000	31.600	31.800	27.167	104,908
2026-05-21	31.400	32.300	31.400	31.550	26.953	167,927
2026-05-20	30.900	31.200	30.800	30.950	26.441	109,399
2026-05-19	30.750	30.950	29.950	30.600	26.142	160,137
2026-05-18	30.300	30.650	29.350	30.400	25.971	139,864
2026-05-15	31.150	31.300	30.050	30.150	25.757	385,273
2026-05-14	30.850	31.300	30.850	30.850	26.355	866,166
2026-05-13	31.500	34.250	31.350	34.250	29.260	525,777
2026-05-12	30.750	31.150	30.550	31.150	26.611	166,560
2026-05-11	30.550	30.650	30.400	30.500	26.056	77,337
2026-05-08	29.950	30.900	29.950	30.450	26.013	90,850
2026-05-07	30.100	30.150	29.950	30.000	25.629	48,530
2026-05-06	30.550	30.550	29.850	29.950	25.586	89,757
2026-05-05	30.100	30.150	29.800	30.100	25.714	89,240
2026-05-04	30.100	30.250	29.900	30.150	25.757	88,550
2026-04-30	30.100	30.100	29.900	29.900	25.544	32,349
2026-04-29	30.000	30.000	29.850	29.900	25.544	25,449
2026-04-28	30.000	30.350	30.000	30.150	25.757	56,350

← NewerPage 2 of 5 · 243 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.