Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.650	28.400	27.300	27.550	23.536	131,128
2026-01-15	27.800	27.800	27.250	27.250	23.280	24,150
2026-01-14	27.800	27.900	27.550	27.600	23.579	10,845
2026-01-13	27.250	27.700	27.200	27.500	23.493	49,680
2026-01-12	27.100	28.200	26.800	27.900	23.835	132,291
2026-01-09	26.750	27.200	26.650	27.100	23.152	35,650
2026-01-08	26.800	26.950	26.700	26.750	22.853	19,550
2026-01-07	26.600	26.900	26.600	26.900	22.981	46,000
2026-01-06	26.950	26.950	26.750	26.850	22.938	32,200
2026-01-05	27.500	27.500	26.800	26.950	23.023	29,992
2026-01-02	27.600	27.600	27.200	27.200	23.237	14,950
2025-12-31	27.000	27.250	26.850	27.000	23.066	24,150
2025-12-30	27.000	27.250	26.750	27.000	23.066	33,867
2025-12-29	27.150	27.150	27.050	27.050	23.109	46,184
2025-12-26	27.850	27.850	27.100	27.250	23.280	16,100
2025-12-24	27.900	27.900	27.250	27.300	23.322	26,450
2025-12-23	27.700	27.700	27.200	27.600	23.579	21,850
2025-12-22	27.050	27.750	27.050	27.200	23.237	43,843
2025-12-19	27.250	27.700	27.200	27.300	23.322	19,837
2025-12-18	27.250	27.600	26.850	27.200	23.237	18,400
2025-12-17	27.950	27.950	27.200	27.350	23.365	24,552
2025-12-16	27.100	27.400	26.500	27.300	23.322	27,600
2025-12-15	27.150	27.200	27.100	27.100	23.152	14,960
2025-12-12	26.950	27.350	26.950	27.100	23.152	21,896
2025-12-11	27.250	27.450	26.800	26.950	23.023	144,992
2025-12-10	28.100	28.650	27.950	28.050	23.963	106,030
2025-12-09	27.900	28.150	27.850	28.150	24.049	49,703
2025-12-08	28.000	28.300	27.800	28.050	23.963	47,265
2025-12-05	27.700	27.900	27.700	27.800	23.750	36,800
2025-12-04	28.200	28.200	27.650	27.700	23.664	20,700
2025-12-03	28.100	28.250	27.750	27.850	23.792	93,150
2025-12-02	27.650	27.900	27.500	27.750	23.707	57,672
2025-12-01	28.250	28.250	26.800	27.500	23.493	274,252
2025-11-28	28.500	28.500	27.950	28.000	23.920	66,700
2025-11-27	28.000	28.200	27.600	28.050	23.963	67,219
2025-11-26	29.550	29.550	27.500	28.000	23.920	262,388
2025-11-25	29.550	29.550	28.300	28.850	24.647	28,750
2025-11-24	29.250	29.250	28.700	28.900	24.689	15,449
2025-11-21	28.900	28.900	28.000	28.600	24.433	56,350
2025-11-20	29.750	29.750	29.150	29.200	24.946	41,400
2025-11-19	28.900	29.750	28.900	29.100	24.860	29,900
2025-11-18	30.000	30.000	28.950	29.550	25.245	81,650
2025-11-17	31.950	31.950	30.200	30.200	25.800	129,306
2025-11-14	31.500	32.000	31.250	31.700	27.081	105,121
2025-11-13	30.600	32.400	30.600	31.450	26.868	345,816
2025-11-12	29.500	31.000	29.250	30.850	26.355	227,127
2025-11-11	29.650	30.000	29.000	29.200	24.946	116,150
2025-11-10	29.300	29.400	27.700	29.400	25.116	54,084
2025-11-07	27.400	28.500	27.350	28.300	24.177	69,000
2025-11-06	27.700	28.150	27.500	27.500	23.493	73,600
2025-11-05	28.500	28.500	26.600	27.700	23.664	174,800
2025-11-04	29.400	29.800	27.950	28.500	24.348	172,247
2025-11-03	29.250	29.650	29.100	29.650	25.330	37,951
2025-10-31	29.700	29.850	29.200	29.350	25.074	126,799
2025-10-30	30.050	30.500	29.650	30.500	26.056	124,522
2025-10-29	30.600	31.350	30.150	30.200	25.800	54,050
2025-10-28	30.200	30.750	30.150	30.450	26.013	73,749
2025-10-27	30.900	30.900	30.200	30.500	26.056	64,147
2025-10-23	31.000	31.000	30.400	30.450	26.013	120,820
2025-10-22	31.650	31.800	31.150	31.250	26.697	29,198

← NewerPage 4 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.