Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	29.150	30.500	29.150	29.500	22.064	58,477
2024-10-28	30.150	30.150	28.850	29.000	21.690	14,294
2024-10-25	28.800	29.600	28.700	29.500	22.064	18,193
2024-10-24	28.900	28.900	28.650	28.650	21.428	5,198
2024-10-23	28.900	28.900	28.900	28.900	21.615	2,599
2024-10-22	28.800	28.800	28.750	28.750	21.503	16,893
2024-10-21	28.800	28.900	28.800	28.900	21.615	2,599
2024-10-18	29.000	29.000	28.800	28.950	21.652	6,497
2024-10-17	28.850	28.900	28.800	28.800	21.540	3,898
2024-10-16	28.900	28.900	28.900	28.900	21.615	7,797
2024-10-15	29.100	29.100	29.100	29.100	21.765	3,898
2024-10-14	29.550	29.550	29.000	29.100	21.765	3,898
2024-10-11	28.800	29.600	28.600	28.600	21.391	20,792
2024-10-09	29.050	29.050	28.850	28.850	21.578	29,888
2024-10-08	29.000	29.300	28.900	29.300	21.914	10,396
2024-10-07	29.000	29.100	29.000	29.100	21.765	5,198
2024-10-04	29.000	29.200	29.000	29.000	21.690	23,391
2024-10-01	29.300	29.500	29.200	29.200	21.839	14,294
2024-09-30	29.400	29.450	29.300	29.300	21.914	20,792
2024-09-27	29.300	29.600	29.300	29.450	22.026	40,284
2024-09-26	29.800	29.800	29.500	29.500	22.064	29,888
2024-09-25	29.400	29.500	29.300	29.450	22.026	16,893
2024-09-24	29.500	30.200	29.000	29.100	21.765	22,091
2024-09-23	29.400	29.400	29.200	29.300	21.914	37,685
2024-09-20	28.850	29.250	28.850	29.100	21.765	14,294
2024-09-19	30.300	30.300	29.000	29.350	21.952	24,690
2024-09-18	29.450	29.450	29.000	29.000	21.690	31,188
2024-09-16	28.700	29.450	28.700	29.450	22.026	7,797
2024-09-13	28.350	28.600	28.300	28.600	21.391	20,792
2024-09-12	28.600	28.700	28.400	28.400	21.241	24,690
2024-09-11	29.000	29.000	28.050	28.450	21.278	72,772
2024-09-10	30.050	30.800	29.500	30.800	23.036	32,487
2024-09-09	30.900	30.900	30.200	30.450	22.774	42,883
2024-09-06	30.000	31.000	30.000	30.750	22.999	50,680
2024-09-05	29.800	30.500	29.650	29.650	22.176	11,695
2024-09-04	29.600	30.000	29.600	30.000	22.438	25,990
2024-09-03	30.250	30.400	30.050	30.250	22.625	24,690
2024-09-02	30.600	30.600	30.250	30.250	22.625	28,589
2024-08-30	31.250	31.250	30.550	30.850	23.073	41,584
2024-08-29	29.900	30.700	29.900	30.600	22.887	79,269
2024-08-28	30.050	30.300	29.900	29.900	22.363	31,188
2024-08-27	29.850	29.850	29.750	29.750	22.251	19,492
2024-08-26	29.950	30.200	29.700	30.200	22.587	27,289
2024-08-23	29.650	29.950	29.600	29.950	22.400	24,690
2024-08-22	30.000	30.000	29.900	29.900	22.363	27,289
2024-08-21	30.100	30.450	29.950	29.950	22.400	28,589
2024-08-20	30.000	30.450	30.000	30.100	22.513	27,289
2024-08-19	31.100	31.100	30.000	30.000	22.438	48,081
2024-08-16	30.100	30.500	29.650	30.350	22.700	176,732
2024-08-15	29.800	29.800	29.400	29.600	22.139	48,081
2024-08-14	30.200	31.100	29.650	29.900	22.363	61,076
2024-08-13	30.350	30.450	30.000	30.050	22.475	75,371
2024-08-12	30.200	30.450	29.200	30.350	22.700	102,660
2024-08-09	27.800	28.000	27.800	27.800	20.792	37,685
2024-08-08	27.150	27.500	27.050	27.300	20.418	22,091
2024-08-07	26.500	28.800	26.500	28.450	21.278	14,294
2024-08-06	27.850	27.850	26.000	26.250	19.633	213,118
2024-08-05	29.850	29.850	27.600	27.600	20.643	116,955
2024-08-02	29.000	29.900	29.000	29.900	22.363	15,594
2024-08-01	29.800	30.950	29.400	29.400	21.989	19,492

← NewerPage 9 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.