Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.400	29.750	29.300	29.500	22.064	24,690
2025-04-30	29.750	29.750	29.400	29.400	21.989	25,990
2025-04-29	30.150	30.150	29.450	29.900	22.363	31,188
2025-04-28	30.000	30.000	29.400	29.900	22.363	45,482
2025-04-25	29.700	30.500	29.300	29.800	22.288	20,792
2025-04-24	29.700	29.700	29.700	29.700	22.213	1,300
2025-04-23	29.300	29.600	29.000	29.000	21.690	5,198
2025-04-22	27.900	29.300	27.900	29.250	21.877	5,199
2025-04-21	29.700	29.850	28.700	28.800	21.540	9,096
2025-04-18	29.300	29.850	28.650	29.850	22.326	18,193
2025-04-17	28.500	30.250	28.200	29.450	22.026	36,386
2025-04-16	28.250	28.900	28.250	28.300	21.166	10,396
2025-04-15	28.950	28.950	28.400	28.900	21.615	36,386
2025-04-14	27.600	28.400	27.500	28.400	21.241	6,497
2025-04-11	27.700	28.050	27.300	27.550	20.605	42,883
2025-04-10	26.650	27.750	26.500	27.750	20.755	109,158
2025-04-09	26.200	26.200	24.000	25.250	18.885	54,642
2025-04-08	27.700	28.150	26.450	26.450	19.783	57,178
2025-04-07	27.500	27.800	27.500	27.800	20.792	48,198
2025-04-02	30.750	30.750	30.550	30.550	22.849	7,837
2025-04-01	30.600	30.600	30.100	30.300	22.662	10,396
2025-03-31	30.400	30.700	28.850	29.050	21.727	166,447
2025-03-28	31.100	31.250	30.500	30.500	22.812	20,856
2025-03-27	31.000	31.050	30.500	31.050	23.223	81,868
2025-03-26	31.100	31.100	30.300	31.050	23.223	24,924
2025-03-25	31.950	31.950	31.050	31.200	23.335	68,873
2025-03-24	31.800	32.100	31.150	31.250	23.373	76,727
2025-03-21	31.750	32.300	31.700	31.850	23.821	128,651
2025-03-20	31.600	31.700	31.300	31.500	23.560	101,555
2025-03-19	31.200	31.950	31.000	31.200	23.335	149,559
2025-03-18	30.700	31.100	30.650	31.000	23.186	106,573
2025-03-17	30.000	31.500	30.000	30.700	22.961	181,945
2025-03-14	29.300	29.800	29.150	29.800	22.288	134,082
2025-03-13	29.150	29.450	29.050	29.300	21.914	42,883
2025-03-12	29.600	29.600	29.000	29.150	21.802	18,193
2025-03-11	29.650	29.650	28.950	29.400	21.989	36,386
2025-03-10	29.050	29.050	28.550	28.950	21.652	21,155
2025-03-07	29.150	29.150	28.700	28.700	21.465	6,497
2025-03-06	28.650	28.700	28.650	28.700	21.465	4,309
2025-03-05	29.100	29.850	28.900	28.900	21.615	20,792
2025-03-04	28.450	28.800	28.450	28.800	21.540	16,893
2025-03-03	28.350	28.800	28.200	28.800	21.540	23,391
2025-02-27	29.100	29.350	28.700	29.000	21.690	31,685
2025-02-26	29.500	29.500	29.350	29.350	21.952	2,599
2025-02-25	29.600	29.600	29.200	29.200	21.839	10,396
2025-02-24	29.150	29.750	29.150	29.200	21.839	35,086
2025-02-21	29.200	29.200	28.750	28.850	21.578	25,990
2025-02-20	29.200	29.200	28.700	29.150	21.802	15,710
2025-02-19	29.000	29.250	28.800	29.000	21.690	9,096
2025-02-18	29.150	29.150	28.750	28.750	21.503	20,792
2025-02-17	29.900	29.900	28.700	28.800	21.540	19,925
2025-02-14	29.800	30.000	29.250	29.750	22.251	15,594
2025-02-13	30.000	30.000	29.800	29.800	22.288	3,781
2025-02-12	29.550	29.950	29.550	29.850	22.326	11,378
2025-02-11	28.850	30.350	28.700	29.550	22.101	125,089
2025-02-10	28.400	28.850	28.050	28.750	21.503	5,198
2025-02-07	27.550	28.400	27.550	28.400	21.241	6,497
2025-02-06	27.450	28.600	27.000	28.600	21.391	38,985
2025-02-05	26.500	28.650	26.500	28.600	21.391	31,188
2025-02-04	28.850	28.850	28.850	28.850	21.578	1,299

← NewerPage 7 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.