Orange Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.100	27.350	27.050	27.050	27.050	17,058
2026-10-15	27.400	27.400	26.900	27.100	27.100	30,000
2026-10-14	27.400	27.700	27.400	27.450	27.450	14,520
2026-10-13	27.300	27.500	27.100	27.500	27.500	18,116
2026-10-12	27.750	27.900	27.500	27.550	27.550	53,431
2026-10-08	28.200	28.200	27.750	27.850	27.850	8,100
2026-10-07	27.900	27.900	27.700	27.750	27.750	11,140
2026-10-06	28.700	28.700	27.900	27.900	27.900	11,100
2026-10-05	28.100	28.100	27.800	27.850	27.850	61,710
2026-10-02	28.450	28.450	28.050	28.100	28.100	16,450
2026-10-01	28.300	28.350	28.150	28.150	28.150	17,200
2026-09-30	28.300	28.350	28.050	28.250	28.250	47,450
2026-09-29	28.250	28.250	28.050	28.050	28.050	21,500
2026-09-24	28.250	28.350	28.050	28.250	28.250	6,000
2026-09-23	28.700	28.700	28.050	28.100	28.100	32,000
2026-09-22	28.500	28.500	28.300	28.300	28.300	15,100
2026-09-21	28.450	28.450	28.450	28.450	28.450	10,000
2026-09-18	28.650	28.800	28.450	28.450	28.450	6,000
2026-09-17	28.450	28.500	28.300	28.400	28.400	6,000
2026-09-16	28.100	28.450	28.100	28.150	28.150	6,130
2026-09-15	28.000	28.350	28.000	28.100	28.100	10,030
2026-09-14	28.050	28.300	28.000	28.300	28.300	8,000
2026-09-11	28.150	28.300	27.950	28.050	28.050	37,010
2026-09-10	28.900	28.900	28.550	28.650	28.650	17,010
2026-09-09	30.000	30.000	29.000	29.000	29.000	21,010
2026-09-08	29.600	29.650	29.150	29.150	29.150	23,010
2026-09-07	30.000	30.000	29.600	29.600	29.600	14,000
2026-09-04	29.300	29.600	29.300	29.300	29.300	20,211
2026-09-03	30.100	30.100	29.100	29.200	29.200	21,100
2026-09-02	30.000	30.000	29.450	29.950	29.950	21,000
2026-09-01	30.100	30.100	29.600	29.850	29.850	33,000
2026-08-31	30.000	30.000	29.350	29.850	29.850	43,000
2026-08-28	29.200	29.800	28.950	29.800	29.800	72,000
2026-08-27	28.500	29.000	28.350	28.800	28.800	65,097
2026-08-26	27.700	28.350	27.700	28.300	28.300	69,133
2026-08-25	28.400	28.400	27.850	28.300	28.300	216,020
2026-08-24	28.565	28.957	28.261	28.478	27.978	236,233
2026-08-21	32.400	32.800	31.950	32.500	27.765	64,489
2026-08-20	33.000	33.000	31.900	32.400	27.679	50,604
2026-08-19	32.200	32.200	31.400	31.800	27.167	33,350
2026-08-18	31.600	31.850	31.500	31.700	27.081	40,307
2026-08-17	32.400	32.400	31.500	31.550	26.953	69,115
2026-08-14	32.500	32.500	31.900	31.900	27.252	41,562
2026-08-13	33.300	33.300	32.200	32.500	27.765	73,244
2026-08-12	30.800	33.800	30.800	31.750	27.124	208,220
2026-08-11	31.000	31.000	30.700	30.750	26.270	44,237
2026-08-10	30.800	31.200	30.800	31.000	26.483	13,827
2026-08-07	31.000	31.200	30.200	30.550	26.099	68,564
2026-08-06	30.550	30.850	30.550	30.800	26.312	7,049
2026-08-05	30.800	30.850	30.750	30.800	26.312	11,500
2026-08-04	30.600	30.900	30.500	30.600	26.142	11,532
2026-08-03	30.800	30.800	30.000	30.500	26.056	9,211
2026-07-31	30.050	30.300	29.900	30.200	25.800	35,650
2026-07-30	29.700	29.700	29.400	29.650	25.330	11,500
2026-07-29	31.250	31.250	29.200	29.600	25.287	75,015
2026-07-28	30.400	30.500	30.100	30.100	25.714	42,688
2026-07-27	30.950	31.000	30.700	30.750	26.270	28,992
2026-07-24	30.850	31.050	30.600	31.000	26.483	31,050
2026-07-23	31.300	31.400	30.950	30.950	26.441	26,450
2026-07-22	31.000	31.350	31.000	31.200	26.654	65,665

Page 1 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.