Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.100	30.150	29.800	30.100	25.714	66,700
2026-04-23	30.300	30.300	29.800	30.150	25.757	141,450
2026-04-22	29.800	30.200	29.800	30.200	25.800	98,900
2026-04-21	29.950	29.950	29.550	29.700	25.373	61,155
2026-04-20	30.000	30.000	29.400	29.500	25.202	86,267
2026-04-17	30.100	30.350	29.850	29.900	25.544	69,000
2026-04-16	30.000	30.300	29.700	29.950	25.586	84,045
2026-04-15	30.400	30.400	29.650	29.850	25.501	163,335
2026-04-14	29.500	29.650	29.300	29.650	25.330	99,197
2026-04-13	29.100	29.300	29.000	29.200	24.946	50,720
2026-04-10	29.850	29.850	29.000	29.000	24.775	61,553
2026-04-09	29.050	29.050	28.800	28.800	24.604	25,300
2026-04-08	29.300	29.350	29.000	29.100	24.860	46,000
2026-04-07	29.200	29.250	28.850	29.000	24.775	37,950
2026-04-02	29.150	29.150	28.850	28.850	24.647	70,230
2026-04-01	29.450	29.450	28.800	29.050	24.817	55,200
2026-03-31	29.000	29.000	28.500	28.500	24.348	34,500
2026-03-30	29.100	29.100	28.350	28.500	24.348	55,234
2026-03-27	28.650	29.100	28.600	29.100	24.860	36,846
2026-03-26	29.000	29.150	28.750	28.850	24.647	53,360
2026-03-25	29.350	29.350	28.550	28.950	24.732	34,500
2026-03-24	29.750	29.750	28.250	28.850	24.647	65,550
2026-03-23	28.850	28.850	28.350	28.650	24.476	87,400
2026-03-20	30.050	30.050	29.050	29.100	24.860	111,550
2026-03-19	29.000	29.900	29.000	29.100	24.860	115,294
2026-03-18	29.800	30.000	28.750	28.900	24.689	264,031
2026-03-17	30.000	30.700	29.200	29.750	25.415	718,751
2026-03-16	27.950	27.950	27.950	27.950	23.878	102,499
2026-03-13	25.500	25.500	25.100	25.450	21.742	34,739
2026-03-12	25.200	25.850	24.950	25.000	21.357	34,501
2026-03-11	25.800	25.800	24.650	24.750	21.144	51,957
2026-03-10	25.200	25.200	24.750	24.900	21.272	25,599
2026-03-09	25.800	25.800	24.450	24.700	21.101	46,000
2026-03-06	26.150	26.150	26.000	26.150	22.340	23,011
2026-03-05	26.000	26.450	26.000	26.450	22.596	19,550
2026-03-04	26.200	26.200	25.750	25.750	21.998	37,982
2026-03-03	26.850	26.900	26.400	26.400	22.553	40,319
2026-03-02	26.900	27.150	26.900	27.050	23.109	13,800
2026-02-26	27.000	27.100	26.900	26.900	22.981	22,298
2026-02-25	26.900	26.900	26.450	26.650	22.767	52,543
2026-02-24	26.800	27.300	26.800	27.050	23.109	31,395
2026-02-23	26.700	27.000	26.700	26.700	22.810	28,807
2026-02-11	26.600	26.650	26.400	26.550	22.682	55,200
2026-02-10	26.900	26.900	26.650	26.650	22.767	38,697
2026-02-09	27.700	27.800	27.000	27.100	23.152	12,784
2026-02-06	26.750	26.950	26.600	26.850	22.938	18,400
2026-02-05	27.350	27.350	26.900	26.900	22.981	23,000
2026-02-04	27.000	27.500	27.000	27.350	23.365	28,750
2026-02-03	27.300	27.300	26.800	26.800	22.895	23,000
2026-02-02	27.100	27.900	26.600	26.600	22.724	83,145
2026-01-30	28.200	28.200	27.000	27.100	23.152	37,864
2026-01-29	27.500	27.650	27.250	27.400	23.408	33,373
2026-01-28	27.800	27.850	27.600	27.700	23.664	55,200
2026-01-27	27.700	27.800	27.700	27.700	23.664	16,159
2026-01-26	27.950	27.950	27.400	27.750	23.707	32,200
2026-01-23	28.500	28.650	27.900	27.900	23.835	49,540
2026-01-22	28.700	28.700	28.250	28.300	24.177	41,400
2026-01-21	28.400	28.600	28.250	28.300	24.177	51,750
2026-01-20	28.150	28.700	28.150	28.250	24.134	116,150
2026-01-19	28.000	28.150	27.600	28.100	24.006	83,950

← NewerPage 3 of 21 · 1,218 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.