Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.000	29.000	29.000	29.000	21.690	0
2025-01-22	27.800	29.000	27.300	29.000	21.690	33,787
2025-01-21	27.550	27.550	27.000	27.250	20.381	7,797
2025-01-20	27.850	27.850	26.850	27.400	20.493	10,396
2025-01-17	26.950	27.200	26.850	27.200	20.344	10,396
2025-01-16	27.450	27.450	26.750	26.750	20.007	33,787
2025-01-15	27.000	27.000	26.750	26.750	20.007	18,193
2025-01-14	26.750	27.200	26.300	27.200	20.344	35,086
2025-01-13	27.200	27.250	26.000	26.850	20.082	27,289
2025-01-10	27.850	27.900	27.800	27.800	20.792	27,289
2025-01-09	28.100	28.100	27.700	27.850	20.830	19,492
2025-01-08	28.200	28.550	28.200	28.350	21.204	11,695
2025-01-07	28.500	28.500	28.500	28.500	21.316	0
2025-01-06	28.200	28.500	28.100	28.500	21.316	20,792
2025-01-03	28.450	28.450	28.200	28.250	21.129	12,995
2025-01-02	28.950	28.950	28.400	28.400	21.241	12,995
2024-12-31	28.500	29.000	28.500	29.000	21.690	12,995
2024-12-30	29.150	29.150	28.500	28.500	21.316	11,695
2024-12-27	29.300	29.300	28.500	28.650	21.428	18,193
2024-12-26	29.350	29.450	28.850	28.850	21.578	10,396
2024-12-25	28.750	29.200	28.700	28.700	21.465	18,193
2024-12-24	28.700	28.700	28.600	28.600	21.391	11,695
2024-12-23	29.200	29.500	28.750	28.750	21.503	18,193
2024-12-20	28.800	28.900	28.700	28.800	21.540	22,091
2024-12-19	29.300	29.400	28.900	29.400	21.989	18,193
2024-12-18	28.900	29.300	28.900	29.200	21.839	7,797
2024-12-17	29.000	29.600	28.950	28.950	21.652	14,294
2024-12-16	29.750	29.750	28.850	29.200	21.839	19,492
2024-12-13	29.300	29.850	29.200	29.400	21.989	51,980
2024-12-12	29.600	30.050	29.400	29.400	21.989	11,695
2024-12-11	29.600	29.600	29.600	29.600	22.139	0
2024-12-10	29.950	30.300	29.600	29.600	22.139	36,386
2024-12-09	29.950	29.950	29.300	29.800	22.288	20,792
2024-12-06	30.250	30.300	29.400	29.800	22.288	19,492
2024-12-05	29.300	30.100	29.300	30.050	22.475	27,289
2024-12-04	29.150	29.300	29.100	29.150	21.802	18,193
2024-12-03	29.750	29.800	29.000	29.700	22.213	14,294
2024-12-02	29.300	29.750	29.300	29.750	22.251	7,797
2024-11-29	29.850	29.850	29.850	29.850	22.326	1,299
2024-11-28	29.600	30.200	28.900	30.200	22.587	22,091
2024-11-27	29.800	30.300	29.250	29.300	21.914	41,584
2024-11-26	29.800	29.800	29.800	29.800	22.288	1,299
2024-11-25	29.750	29.750	29.150	29.500	22.064	10,396
2024-11-22	29.600	29.800	29.150	29.150	21.802	7,797
2024-11-21	29.100	29.500	29.100	29.500	22.064	3,898
2024-11-20	28.850	29.750	28.850	29.750	22.251	6,791
2024-11-19	28.900	28.900	28.800	28.850	21.578	5,198
2024-11-18	29.200	29.200	29.200	29.200	21.839	1,299
2024-11-15	28.600	29.350	28.550	29.200	21.839	10,396
2024-11-14	29.100	29.100	28.600	28.600	21.391	19,492
2024-11-13	29.500	29.500	29.100	29.100	21.765	14,294
2024-11-12	29.550	29.550	28.750	29.000	21.690	25,990
2024-11-11	29.900	30.100	29.550	29.550	22.101	62,376
2024-11-08	30.000	30.000	29.400	29.850	22.326	28,589
2024-11-07	30.200	30.200	29.600	30.100	22.513	19,492
2024-11-06	29.950	30.200	29.600	29.700	22.213	27,289
2024-11-05	29.500	29.800	29.500	29.800	22.288	12,995
2024-11-04	29.600	29.600	29.400	29.400	21.989	9,096
2024-11-01	29.600	29.600	29.600	29.600	22.139	2,599
2024-10-30	29.700	29.800	29.500	29.600	22.139	25,990

← NewerPage 8 of 21 · 1,219 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.