Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.650	31.800	31.150	31.250	26.697	29,198
2025-10-21	31.550	32.000	31.350	31.650	27.039	48,300
2025-10-20	32.350	32.350	31.500	31.500	26.910	33,500
2025-10-17	32.000	32.450	31.600	31.900	27.252	38,295
2025-10-16	33.300	33.300	31.600	32.000	27.338	41,664
2025-10-15	32.550	33.100	31.850	32.550	27.807	44,103
2025-10-14	33.900	34.600	32.500	32.550	27.807	238,961
2025-10-13	31.000	32.500	30.200	32.500	27.765	165,996
2025-10-09	30.300	31.900	30.250	31.650	27.039	129,110
2025-10-08	30.850	31.000	30.100	30.200	25.800	19,558
2025-10-07	31.500	31.500	30.350	31.000	26.483	22,298
2025-10-03	30.000	30.250	29.700	30.250	25.843	49,703
2025-10-02	30.200	30.700	29.950	30.050	25.672	78,799
2025-10-01	30.200	30.500	30.200	30.200	25.800	64,596
2025-09-30	30.700	30.700	30.250	30.300	25.885	39,083
2025-09-29	1,323.48	1,323.48	1,323.48	1,323.48	1,130.64	0
2025-09-26	31.000	31.050	30.350	30.400	25.971	62,630
2025-09-25	31.200	31.800	31.100	31.300	26.740	20,728
2025-09-24	31.450	31.450	31.300	31.350	26.782	5,750
2025-09-23	31.700	32.200	31.100	31.300	26.740	52,900
2025-09-22	31.700	32.150	31.650	31.800	27.167	77,050
2025-09-19	31.250	31.800	31.150	31.600	26.996	70,437
2025-09-18	32.400	32.400	31.100	31.200	26.654	100,107
2025-09-17	30.300	32.900	30.200	32.400	27.679	170,210
2025-09-16	30.150	30.600	30.100	30.400	25.971	55,303
2025-09-15	30.750	30.750	30.000	30.150	25.757	37,961
2025-09-12	30.500	30.500	30.250	30.350	25.928	67,884
2025-09-11	31.200	32.000	30.450	30.500	26.056	135,750
2025-09-10	30.250	30.550	30.200	30.500	26.056	40,250
2025-09-09	30.900	30.900	30.000	30.550	26.099	29,900
2025-09-08	30.250	31.300	30.200	30.700	26.227	25,300
2025-09-05	30.350	31.600	29.700	30.250	25.843	55,200
2025-09-04	31.250	31.250	30.350	30.350	25.928	47,150
2025-09-03	30.200	30.400	29.700	30.050	25.672	46,001
2025-09-02	31.750	31.750	30.350	30.400	25.971	39,100
2025-09-01	31.600	31.600	30.350	30.350	25.928	101,200
2025-08-29	32.000	32.400	31.650	31.650	27.039	79,350
2025-08-28	33.000	33.000	32.000	32.200	27.508	101,336
2025-08-27	32.400	33.000	32.050	32.800	28.021	91,272
2025-08-26	32.400	33.900	32.200	32.500	27.765	176,548
2025-08-25	37.000	37.000	36.500	36.950	27.636	275,601
2025-08-22	36.350	36.500	35.800	36.100	27.000	170,767
2025-08-21	35.500	35.950	35.350	35.850	26.813	157,642
2025-08-20	34.700	35.600	34.300	34.900	26.103	157,239
2025-08-19	34.900	35.000	34.250	34.500	25.803	141,645
2025-08-18	34.500	35.250	34.200	34.550	25.841	257,301
2025-08-15	34.850	35.300	34.500	34.500	25.803	170,949
2025-08-14	34.800	35.600	34.700	35.000	26.177	161,138
2025-08-13	35.600	36.450	34.500	35.000	26.177	166,336
2025-08-12	34.900	35.750	34.000	35.250	26.364	318,519
2025-08-11	35.850	35.850	34.100	34.200	25.579	388,686
2025-08-08	36.150	37.050	35.450	35.850	26.813	1,053,907
2025-08-07	42.700	42.700	39.350	39.350	29.431	717,095
2025-08-06	41.500	43.900	41.100	43.700	32.684	487,170
2025-08-05	41.350	41.950	40.150	41.500	31.039	291,555
2025-08-04	40.000	40.150	38.600	40.100	29.992	253,467
2025-08-01	40.350	40.350	40.350	40.350	30.179	0
2025-07-31	41.000	41.400	40.300	40.350	30.179	142,945
2025-07-30	40.100	41.400	40.100	40.450	30.254	128,780
2025-07-29	41.450	41.450	40.100	40.100	29.992	189,733

← NewerPage 5 of 21 · 1,216 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.