Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.650	42.000	39.850	41.450	31.002	187,140
2025-07-25	40.250	40.800	40.200	40.650	30.403	73,413
2025-07-24	41.450	41.450	40.200	40.200	30.067	140,475
2025-07-23	40.100	41.350	40.100	40.900	30.590	129,057
2025-07-22	41.750	42.350	40.050	40.500	30.291	386,663
2025-07-21	42.950	44.500	41.700	42.600	31.862	505,765
2025-07-18	40.500	43.000	40.050	42.800	32.011	505,806
2025-07-17	41.000	41.150	40.050	40.350	30.179	109,158
2025-07-16	40.000	41.400	39.650	41.000	30.665	328,776
2025-07-15	37.800	41.000	37.800	40.650	30.403	399,011
2025-07-14	38.500	38.800	37.900	38.050	28.459	141,645
2025-07-11	40.800	40.800	39.100	39.200	29.319	246,919
2025-07-10	39.300	41.500	38.750	40.800	30.515	323,600
2025-07-09	37.800	39.300	37.800	39.300	29.393	127,352
2025-07-08	39.300	39.450	37.900	38.200	28.571	131,314
2025-07-07	38.050	39.750	37.550	39.150	29.281	132,613
2025-07-04	38.700	38.750	38.100	38.300	28.646	108,035
2025-07-03	39.500	39.900	38.550	38.600	28.870	158,539
2025-07-02	39.250	39.500	38.300	38.850	29.057	226,113
2025-07-01	36.250	39.250	36.250	39.200	29.319	396,647
2025-06-30	37.000	37.300	36.500	36.500	27.299	106,737
2025-06-27	37.800	38.100	37.000	37.300	27.898	168,935
2025-06-26	39.000	39.300	38.150	38.150	28.533	92,719
2025-06-25	40.050	40.200	38.600	38.650	28.907	144,491
2025-06-24	37.500	39.500	37.500	38.600	28.870	189,255
2025-06-23	37.550	37.600	36.000	37.250	27.860	150,761
2025-06-20	38.400	38.600	37.200	37.450	28.010	225,164
2025-06-19	40.450	40.450	38.400	38.400	28.720	273,115
2025-06-18	39.900	40.100	39.350	40.050	29.954	234,228
2025-06-17	38.500	41.800	38.500	40.500	30.291	382,159
2025-06-16	39.550	39.550	38.250	38.600	28.870	259,269
2025-06-13	40.200	40.850	39.000	39.700	29.693	517,498
2025-06-12	43.900	43.900	40.500	41.000	30.665	938,368
2025-06-11	46.400	46.500	44.000	44.150	33.021	712,584
2025-06-10	43.700	46.750	42.200	46.400	34.704	1,269,679
2025-06-09	45.000	45.950	43.500	45.600	34.105	1,657,900
2025-06-06	38.600	41.800	38.600	41.800	31.263	1,096,778
2025-06-05	38.000	39.400	37.450	38.000	28.421	271,783
2025-06-04	36.900	38.450	36.900	38.050	28.459	153,131
2025-06-03	37.650	38.700	36.100	37.000	27.673	230,726
2025-06-02	37.450	38.100	37.450	38.100	28.496	130,377
2025-05-29	39.500	39.500	37.100	38.000	28.421	384,971
2025-05-28	43.100	43.100	38.550	38.550	28.833	543,695
2025-05-27	44.450	44.450	42.300	42.800	32.011	210,790
2025-05-26	45.900	45.900	43.200	44.450	33.245	282,010
2025-05-23	46.700	46.700	44.900	44.900	33.582	96,220
2025-05-22	47.000	47.600	45.650	47.400	35.452	288,956
2025-05-21	45.500	49.500	45.500	49.500	37.022	646,202
2025-05-20	44.000	47.000	44.000	45.000	33.657	483,432
2025-05-19	42.650	46.900	40.900	46.900	35.078	662,654
2025-05-16	43.800	44.550	41.250	42.750	31.974	981,564
2025-05-15	41.500	43.700	40.200	43.150	32.273	2,084,681
2025-05-14	39.500	39.750	38.350	39.750	29.730	1,530,642
2025-05-13	35.900	36.150	35.300	36.150	27.038	1,106,875
2025-05-12	30.150	32.900	29.800	32.900	24.607	343,080
2025-05-09	29.600	30.000	29.550	29.950	22.400	39,104
2025-05-08	29.500	29.750	29.500	29.500	22.064	15,594
2025-05-07	29.900	30.000	29.550	29.550	22.101	41,584
2025-05-06	29.500	29.900	29.500	29.850	22.326	32,747
2025-05-05	29.800	29.800	29.200	29.500	22.064	52,187

← NewerPage 6 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.