Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.800	32.800	31.800	32.400	20.145	63,740
2022-02-11	31.600	32.900	31.600	32.900	20.456	53,825
2022-02-10	31.850	32.300	31.700	31.950	19.865	50,992
2022-02-09	31.800	32.300	31.800	31.900	19.834	59,491
2022-02-08	31.000	32.000	31.000	31.800	19.772	31,162
2022-02-07	30.950	31.600	30.350	31.600	19.647	50,992
2022-01-26	29.850	30.950	29.850	30.950	19.243	80,737
2022-01-25	31.100	31.100	30.100	30.100	18.715	123,231
2022-01-24	32.650	32.700	30.900	31.100	19.337	121,815
2022-01-21	33.200	33.200	31.900	32.400	20.145	128,897
2022-01-20	33.050	33.200	32.000	33.200	20.642	164,308
2022-01-19	33.500	33.700	33.050	33.250	20.673	33,994
2022-01-18	34.000	34.000	33.500	33.900	21.077	58,074
2022-01-17	33.050	34.000	33.000	34.000	21.140	42,493
2022-01-14	34.400	34.400	33.400	33.400	20.767	87,820
2022-01-13	34.350	35.000	34.150	34.700	21.575	79,321
2022-01-12	36.500	36.500	34.250	34.850	21.668	101,984
2022-01-11	35.300	35.800	35.000	35.250	21.917	69,406
2022-01-10	34.650	35.950	34.650	35.200	21.886	42,493
2022-01-07	34.800	35.700	34.750	35.650	22.166	107,650
2022-01-06	35.800	35.800	34.500	35.700	22.197	120,398
2022-01-05	36.050	36.300	35.000	35.800	22.259	158,642
2022-01-04	37.000	37.000	36.100	36.500	22.694	126,064
2022-01-03	37.200	37.350	36.550	37.000	23.005	107,650
2021-12-30	37.700	37.700	36.400	37.100	23.067	199,720
2021-12-29	37.000	37.850	37.000	37.450	23.285	101,984
2021-12-28	37.900	38.100	36.750	37.050	23.036	118,982
2021-12-27	37.300	38.350	37.000	37.600	23.378	120,398
2021-12-24	37.250	37.700	36.700	37.300	23.191	194,054
2021-12-23	38.100	38.200	37.200	37.200	23.129	186,972
2021-12-22	39.050	39.500	37.250	38.100	23.689	247,879
2021-12-21	35.750	38.900	35.100	38.900	24.186	434,851
2021-12-20	35.150	36.000	34.100	35.850	22.290	335,699
2021-12-17	38.100	38.950	36.050	36.050	22.414	567,998
2021-12-16	40.650	41.950	39.000	39.000	24.248	623,240
2021-12-15	41.850	42.000	39.550	40.600	25.243	505,674
2021-12-14	42.800	42.800	39.400	41.000	25.492	1,406,539
2021-12-13	38.050	43.050	38.000	43.050	26.767	2,024,114
2021-12-10	35.100	39.150	32.950	39.150	24.342	1,580,763
2021-12-09	33.400	35.600	33.000	35.600	22.134	1,405,123
2021-12-08	31.050	32.800	31.050	32.400	20.145	280,458
2021-12-07	30.700	31.900	30.700	31.000	19.274	130,313
2021-12-06	30.250	30.700	30.250	30.650	19.057	18,413
2021-12-03	30.000	30.300	29.700	30.300	18.839	53,825
2021-12-02	30.400	30.400	29.900	30.200	18.777	59,491
2021-12-01	29.950	30.400	29.750	30.400	18.901	94,902
2021-11-30	30.550	30.750	29.800	30.550	18.995	70,822
2021-11-29	29.800	30.550	29.800	30.550	18.995	52,408
2021-11-26	30.600	30.600	29.900	30.350	18.870	116,149
2021-11-25	30.250	30.600	30.050	30.600	19.026	32,578
2021-11-24	30.050	30.100	30.000	30.000	18.653	50,992
2021-11-23	30.100	30.450	30.000	30.400	18.901	69,406
2021-11-22	30.300	30.600	29.950	30.600	19.026	59,491
2021-11-19	30.300	30.500	30.000	30.350	18.870	73,655
2021-11-18	30.650	30.700	30.100	30.600	19.026	41,077
2021-11-17	30.650	30.700	30.050	30.700	19.088	72,239
2021-11-16	30.700	30.800	29.800	30.450	18.932	80,737
2021-11-15	30.350	32.000	30.350	31.000	19.274	100,568
2021-11-12	29.500	30.000	28.900	30.000	18.653	103,401
2021-11-11	29.000	30.000	28.900	29.800	18.528	334,283

← NewerPage 20 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.