Orange Electronic Co., Ltd. (TPEX:4554)
Taiwan
· Delayed Price · Currency is TWD 29.90
-0.25 (-0.83%)
Apr 29, 2026, 1:30 PM CST
Orange Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.00 | 30.00 | 29.85 | 29.90 | 29.90 | -0.83% | 22,322 |
| Apr 28, 2026 | 30.00 | 30.35 | 30.00 | 30.15 | 30.15 | 0.84% | 49,031 |
| Apr 27, 2026 | 30.25 | 30.30 | 29.90 | 29.90 | 29.90 | -0.66% | 60,423 |
| Apr 24, 2026 | 30.10 | 30.15 | 29.80 | 30.10 | 30.10 | -0.17% | 58,452 |
| Apr 23, 2026 | 30.30 | 30.30 | 29.80 | 30.15 | 30.15 | -0.17% | 125,218 |
| Apr 22, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.68% | 88,140 |
| Apr 21, 2026 | 29.95 | 29.95 | 29.55 | 29.70 | 29.70 | 0.68% | 54,323 |
| Apr 20, 2026 | 30.00 | 30.00 | 29.40 | 29.50 | 29.50 | -1.34% | 75,641 |
| Apr 17, 2026 | 30.10 | 30.35 | 29.85 | 29.90 | 29.90 | -0.17% | 60,988 |
| Apr 16, 2026 | 30.00 | 30.30 | 29.70 | 29.95 | 29.95 | 0.34% | 74,368 |
| Apr 15, 2026 | 30.40 | 30.40 | 29.65 | 29.85 | 29.85 | 0.67% | 143,107 |
| Apr 14, 2026 | 29.50 | 29.65 | 29.30 | 29.65 | 29.65 | 1.54% | 88,280 |
| Apr 13, 2026 | 29.10 | 29.30 | 29.00 | 29.20 | 29.20 | 0.69% | 45,384 |
| Apr 10, 2026 | 29.85 | 29.85 | 29.00 | 29.00 | 29.00 | 0.69% | 54,591 |
| Apr 9, 2026 | 29.05 | 29.05 | 28.80 | 28.80 | 28.80 | -1.03% | 22,047 |
| Apr 8, 2026 | 29.30 | 29.35 | 29.00 | 29.10 | 29.10 | 0.34% | 40,263 |
| Apr 7, 2026 | 29.20 | 29.25 | 28.85 | 29.00 | 29.00 | 0.52% | 33,040 |
| Apr 2, 2026 | 29.15 | 29.15 | 28.85 | 28.85 | 28.85 | -0.69% | 61,070 |
| Apr 1, 2026 | 29.45 | 29.45 | 28.80 | 29.05 | 29.05 | 1.93% | 48,656 |
| Mar 31, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | - | 30,567 |
| Mar 30, 2026 | 29.10 | 29.10 | 28.35 | 28.50 | 28.50 | -2.06% | 48,109 |
| Mar 27, 2026 | 28.65 | 29.10 | 28.60 | 29.10 | 29.10 | 0.87% | 32,891 |
| Mar 26, 2026 | 29.00 | 29.15 | 28.75 | 28.85 | 28.85 | -0.35% | 46,966 |
| Mar 25, 2026 | 29.35 | 29.35 | 28.55 | 28.95 | 28.95 | 0.35% | 30,232 |
| Mar 24, 2026 | 29.75 | 29.75 | 28.25 | 28.85 | 28.85 | 0.70% | 57,386 |
| Mar 23, 2026 | 28.85 | 28.85 | 28.35 | 28.65 | 28.65 | -1.55% | 76,950 |
| Mar 20, 2026 | 30.05 | 30.05 | 29.05 | 29.10 | 29.10 | - | 97,431 |
| Mar 19, 2026 | 29.00 | 29.90 | 29.00 | 29.10 | 29.10 | 0.69% | 101,390 |
| Mar 18, 2026 | 29.80 | 30.00 | 28.75 | 28.90 | 28.90 | -2.86% | 233,913 |
| Mar 17, 2026 | 30.00 | 30.70 | 29.20 | 29.75 | 29.75 | 6.44% | 632,570 |
| Mar 16, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 9.82% | 92,004 |
| Mar 13, 2026 | 25.50 | 25.50 | 25.10 | 25.45 | 25.45 | 1.80% | 30,475 |
| Mar 12, 2026 | 25.20 | 25.85 | 24.95 | 25.00 | 25.00 | 1.01% | 31,576 |
| Mar 11, 2026 | 25.80 | 25.80 | 24.65 | 24.75 | 24.75 | -0.60% | 45,842 |
| 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 |