Orange Electronic Co., Ltd. (TPEX:4554)
Taiwan
· Delayed Price · Currency is TWD 24.90
+0.20 (0.81%)
At close: Mar 10, 2026
Orange Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 25.20 | 25.20 | 24.75 | 24.90 | 24.90 | 0.81% | 22,260 |
| Mar 9, 2026 | 25.80 | 25.80 | 24.45 | 24.70 | 24.70 | -5.54% | 41,113 |
| Mar 6, 2026 | 26.15 | 26.15 | 26.00 | 26.15 | 26.15 | -1.13% | 20,550 |
| Mar 5, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 2.72% | 18,981 |
| Mar 4, 2026 | 26.20 | 26.20 | 25.75 | 25.75 | 25.75 | -2.46% | 33,099 |
| Mar 3, 2026 | 26.85 | 26.90 | 26.40 | 26.40 | 26.40 | -2.40% | 35,462 |
| Mar 2, 2026 | 26.90 | 27.15 | 26.90 | 27.05 | 27.05 | 0.56% | 12,332 |
| Feb 26, 2026 | 27.00 | 27.10 | 26.90 | 26.90 | 26.90 | 0.94% | 16,062 |
| Feb 25, 2026 | 26.90 | 26.90 | 26.45 | 26.65 | 26.65 | -1.48% | 47,137 |
| Feb 24, 2026 | 26.80 | 27.30 | 26.80 | 27.05 | 27.05 | 1.31% | 27,928 |
| Feb 23, 2026 | 26.70 | 27.00 | 26.70 | 26.70 | 26.70 | 0.56% | 25,365 |
| Feb 11, 2026 | 26.60 | 26.65 | 26.40 | 26.55 | 26.55 | -0.38% | 48,558 |
| Feb 10, 2026 | 26.90 | 26.90 | 26.65 | 26.65 | 26.65 | -1.66% | 33,650 |
| Feb 9, 2026 | 27.70 | 27.80 | 27.00 | 27.10 | 27.10 | 0.93% | 11,254 |
| Feb 6, 2026 | 26.75 | 26.95 | 26.60 | 26.85 | 26.85 | -0.19% | 16,269 |
| Feb 5, 2026 | 27.35 | 27.35 | 26.90 | 26.90 | 26.90 | -1.65% | 20,023 |
| Feb 4, 2026 | 27.00 | 27.50 | 27.00 | 27.35 | 27.35 | 2.05% | 25,964 |
| Feb 3, 2026 | 27.30 | 27.30 | 26.80 | 26.80 | 26.80 | 0.75% | 20,171 |
| Feb 2, 2026 | 27.10 | 27.90 | 26.60 | 26.60 | 26.60 | -1.85% | 73,512 |
| Jan 30, 2026 | 28.20 | 28.20 | 27.00 | 27.10 | 27.10 | -1.09% | 33,186 |
| Jan 29, 2026 | 27.50 | 27.65 | 27.25 | 27.40 | 27.40 | -1.08% | 29,207 |
| Jan 28, 2026 | 27.80 | 27.85 | 27.60 | 27.70 | 27.70 | - | 48,252 |
| Jan 27, 2026 | 27.70 | 27.80 | 27.70 | 27.70 | 27.70 | -0.18% | 14,068 |
| Jan 26, 2026 | 27.95 | 27.95 | 27.40 | 27.75 | 27.75 | -0.54% | 28,113 |
| Jan 23, 2026 | 28.50 | 28.65 | 27.90 | 27.90 | 27.90 | -1.41% | 43,364 |
| Jan 22, 2026 | 28.70 | 28.70 | 28.25 | 28.30 | 28.30 | - | 36,627 |
| Jan 21, 2026 | 28.40 | 28.60 | 28.25 | 28.30 | 28.30 | 0.18% | 45,764 |
| Jan 20, 2026 | 28.15 | 28.70 | 28.15 | 28.25 | 28.25 | 0.53% | 102,082 |
| Jan 19, 2026 | 28.00 | 28.15 | 27.60 | 28.10 | 28.10 | 2.00% | 76,428 |
| Jan 16, 2026 | 27.65 | 28.40 | 27.30 | 27.55 | 27.55 | 1.10% | 115,226 |
| Jan 15, 2026 | 27.80 | 27.80 | 27.25 | 27.25 | 27.25 | -1.27% | 21,343 |
| Jan 14, 2026 | 27.80 | 27.90 | 27.55 | 27.60 | 27.60 | 0.36% | 10,341 |
| Jan 13, 2026 | 27.25 | 27.70 | 27.20 | 27.50 | 27.50 | -1.43% | 43,681 |
| Jan 12, 2026 | 27.10 | 28.20 | 26.80 | 27.90 | 27.90 | 2.95% | 115,974 |
| Jan 9, 2026 | 26.75 | 27.20 | 26.65 | 27.10 | 27.10 | 1.31% | 31,027 |
| Jan 8, 2026 | 26.80 | 26.95 | 26.70 | 26.75 | 26.75 | -0.56% | 17,018 |
| Jan 7, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 0.19% | 41,945 |
| Jan 6, 2026 | 26.95 | 26.95 | 26.75 | 26.85 | 26.85 | -0.37% | 28,600 |
| Jan 5, 2026 | 27.50 | 27.50 | 26.80 | 26.95 | 26.95 | -0.92% | 26,746 |
| Jan 2, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | 0.74% | 13,338 |
| Dec 31, 2025 | 27.00 | 27.25 | 26.85 | 27.00 | 27.00 | - | 21,000 |
| Dec 30, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | -0.18% | 29,941 |
| Dec 29, 2025 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | -0.73% | 40,815 |
| Dec 26, 2025 | 27.85 | 27.85 | 27.10 | 27.25 | 27.25 | -0.18% | 14,068 |
| Dec 24, 2025 | 27.90 | 27.90 | 27.25 | 27.30 | 27.30 | -1.09% | 23,064 |
| Dec 23, 2025 | 27.70 | 27.70 | 27.20 | 27.60 | 27.60 | 1.47% | 20,146 |
| Dec 22, 2025 | 27.05 | 27.75 | 27.05 | 27.20 | 27.20 | -0.37% | 38,771 |
| Dec 19, 2025 | 27.25 | 27.70 | 27.20 | 27.30 | 27.30 | 0.37% | 17,544 |
| Dec 18, 2025 | 27.25 | 27.60 | 26.85 | 27.20 | 27.20 | -0.55% | 16,099 |
| Dec 17, 2025 | 27.95 | 27.95 | 27.20 | 27.35 | 27.35 | 0.18% | 21,395 |
| Dec 16, 2025 | 27.10 | 27.40 | 26.50 | 27.30 | 27.30 | 0.74% | 24,480 |
| Dec 15, 2025 | 27.15 | 27.20 | 27.10 | 27.10 | 27.10 | - | 13,422 |
| Dec 12, 2025 | 26.95 | 27.35 | 26.95 | 27.10 | 27.10 | 0.56% | 19,090 |
| Dec 11, 2025 | 27.25 | 27.45 | 26.80 | 26.95 | 26.95 | -3.92% | 127,295 |
| Dec 10, 2025 | 28.10 | 28.65 | 27.95 | 28.05 | 28.05 | -0.36% | 94,260 |
| Dec 9, 2025 | 27.90 | 28.15 | 27.85 | 28.15 | 28.15 | 0.36% | 43,451 |
| Dec 8, 2025 | 28.00 | 28.30 | 27.80 | 28.05 | 28.05 | 0.90% | 42,051 |
| Dec 5, 2025 | 27.70 | 27.90 | 27.70 | 27.80 | 27.80 | 0.36% | 32,424 |
| Dec 4, 2025 | 28.20 | 28.20 | 27.65 | 27.70 | 27.70 | -0.54% | 18,052 |
| Dec 3, 2025 | 28.10 | 28.25 | 27.75 | 27.85 | 27.85 | 0.36% | 81,159 |
| Dec 2, 2025 | 27.65 | 27.90 | 27.50 | 27.75 | 27.75 | 0.91% | 50,781 |
| Dec 1, 2025 | 28.25 | 28.25 | 26.80 | 27.50 | 27.50 | -1.79% | 241,722 |
| Nov 28, 2025 | 28.50 | 28.50 | 27.95 | 28.00 | 28.00 | -0.18% | 59,127 |
| Nov 27, 2025 | 28.00 | 28.20 | 27.60 | 28.05 | 28.05 | 0.18% | 59,492 |
| Nov 26, 2025 | 29.55 | 29.55 | 27.50 | 28.00 | 28.00 | -2.95% | 230,001 |
| Nov 25, 2025 | 29.55 | 29.55 | 28.30 | 28.85 | 28.85 | -0.17% | 25,065 |
| Nov 24, 2025 | 29.25 | 29.25 | 28.70 | 28.90 | 28.90 | 1.05% | 14,313 |
| Nov 21, 2025 | 28.90 | 28.90 | 28.00 | 28.60 | 28.60 | -2.05% | 51,129 |
| Nov 20, 2025 | 29.75 | 29.75 | 29.15 | 29.20 | 29.20 | 0.34% | 37,237 |
| Nov 19, 2025 | 28.90 | 29.75 | 28.90 | 29.10 | 29.10 | -1.52% | 28,680 |
| Nov 18, 2025 | 30.00 | 30.00 | 28.95 | 29.55 | 29.55 | -2.15% | 72,634 |
| Nov 17, 2025 | 31.95 | 31.95 | 30.20 | 30.20 | 30.20 | -4.73% | 113,070 |
| Nov 14, 2025 | 31.50 | 32.00 | 31.25 | 31.70 | 31.70 | 0.79% | 92,852 |
| Nov 13, 2025 | 30.60 | 32.40 | 30.60 | 31.45 | 31.45 | 1.94% | 304,781 |
| Nov 12, 2025 | 29.50 | 31.00 | 29.25 | 30.85 | 30.85 | 5.65% | 201,805 |
| Nov 11, 2025 | 29.65 | 30.00 | 29.00 | 29.20 | 29.20 | -0.68% | 102,010 |
| Nov 10, 2025 | 29.30 | 29.40 | 27.70 | 29.40 | 29.40 | 3.89% | 47,380 |
| Nov 7, 2025 | 27.40 | 28.50 | 27.35 | 28.30 | 28.30 | 2.91% | 60,165 |
| Nov 6, 2025 | 27.70 | 28.15 | 27.50 | 27.50 | 27.50 | -0.72% | 65,195 |
| Nov 5, 2025 | 28.50 | 28.50 | 26.60 | 27.70 | 27.70 | -2.81% | 154,136 |
| Nov 4, 2025 | 29.40 | 29.80 | 27.95 | 28.50 | 28.50 | -3.88% | 153,093 |
| Nov 3, 2025 | 29.25 | 29.65 | 29.10 | 29.65 | 29.65 | 1.02% | 34,284 |
| Oct 31, 2025 | 29.70 | 29.85 | 29.20 | 29.35 | 29.35 | -3.77% | 113,716 |
| Oct 30, 2025 | 30.05 | 30.50 | 29.65 | 30.50 | 30.50 | 0.99% | 110,764 |
| Oct 29, 2025 | 30.60 | 31.35 | 30.15 | 30.20 | 30.20 | -0.82% | 48,876 |
| Oct 28, 2025 | 30.20 | 30.75 | 30.15 | 30.45 | 30.45 | -0.16% | 66,392 |
| Oct 27, 2025 | 30.90 | 30.90 | 30.20 | 30.50 | 30.50 | 0.16% | 56,246 |
| Oct 23, 2025 | 31.00 | 31.00 | 30.40 | 30.45 | 30.45 | -2.56% | 109,079 |
| Oct 22, 2025 | 31.65 | 31.80 | 31.15 | 31.25 | 31.25 | -1.26% | 26,940 |
| Oct 21, 2025 | 31.55 | 32.00 | 31.35 | 31.65 | 31.65 | 0.48% | 43,499 |
| Oct 20, 2025 | 32.35 | 32.35 | 31.50 | 31.50 | 31.50 | -1.25% | 30,439 |
| Oct 17, 2025 | 32.00 | 32.45 | 31.60 | 31.90 | 31.90 | -0.31% | 35,224 |
| Oct 16, 2025 | 33.30 | 33.30 | 31.60 | 32.00 | 32.00 | -1.69% | 38,321 |
| Oct 15, 2025 | 32.55 | 33.10 | 31.85 | 32.55 | 32.55 | - | 39,972 |
| Oct 14, 2025 | 33.90 | 34.60 | 32.50 | 32.55 | 32.55 | 0.15% | 214,724 |
| Oct 13, 2025 | 31.00 | 32.50 | 30.20 | 32.50 | 32.50 | 2.69% | 147,496 |
| Oct 9, 2025 | 30.30 | 31.90 | 30.25 | 31.65 | 31.65 | 4.80% | 115,505 |
| Oct 8, 2025 | 30.85 | 31.00 | 30.10 | 30.20 | 30.20 | -2.58% | 17,976 |
| Oct 7, 2025 | 31.50 | 31.50 | 30.35 | 31.00 | 31.00 | 2.48% | 20,949 |
| Oct 3, 2025 | 30.00 | 30.25 | 29.70 | 30.25 | 30.25 | 0.67% | 45,385 |