Orange Electronic Co Ltd 4554
TPEX · Taiwan · Electronic Technology
TWD 28.10-0.05 (-0.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.10 | -0.18% | TWD 28.45 | TWD 28.45 | TWD 28.05 | 16.45K |
| 2026-10-01 | TWD 28.15 | -0.35% | TWD 28.30 | TWD 28.35 | TWD 28.15 | 17.20K |
| 2026-09-30 | TWD 28.25 | +0.71% | TWD 28.30 | TWD 28.35 | TWD 28.05 | 47.45K |
| 2026-09-29 | TWD 28.05 | -0.71% | TWD 28.25 | TWD 28.25 | TWD 28.05 | 21.50K |
| 2026-09-24 | TWD 28.25 | +0.53% | TWD 28.25 | TWD 28.35 | TWD 28.05 | 6.00K |
| 2026-09-23 | TWD 28.10 | -0.71% | TWD 28.70 | TWD 28.70 | TWD 28.05 | 32.00K |
| 2026-09-22 | TWD 28.30 | -0.53% | TWD 28.50 | TWD 28.50 | TWD 28.30 | 15.10K |
| 2026-09-21 | TWD 28.45 | 0.00% | TWD 28.45 | TWD 28.45 | TWD 28.45 | 10.00K |
| 2026-09-18 | TWD 28.45 | +0.18% | TWD 28.65 | TWD 28.80 | TWD 28.45 | 6.00K |
| 2026-09-17 | TWD 28.40 | +0.89% | TWD 28.45 | TWD 28.50 | TWD 28.30 | 6.00K |
| 2026-09-16 | TWD 28.15 | +0.18% | TWD 28.10 | TWD 28.45 | TWD 28.10 | 6.13K |
| 2026-09-15 | TWD 28.10 | -0.71% | TWD 28.00 | TWD 28.35 | TWD 28.00 | 10.03K |
| 2026-09-14 | TWD 28.30 | +0.89% | TWD 28.05 | TWD 28.30 | TWD 28.00 | 8.00K |
| 2026-09-11 | TWD 28.05 | -2.09% | TWD 28.15 | TWD 28.30 | TWD 27.95 | 37.01K |
| 2026-09-10 | TWD 28.65 | -1.21% | TWD 28.90 | TWD 28.90 | TWD 28.55 | 17.01K |
| 2026-09-09 | TWD 29.00 | -0.51% | TWD 30.00 | TWD 30.00 | TWD 29.00 | 21.01K |
| 2026-09-08 | TWD 29.15 | -1.52% | TWD 29.60 | TWD 29.65 | TWD 29.15 | 23.01K |
| 2026-09-07 | TWD 29.60 | +1.02% | TWD 30.00 | TWD 30.00 | TWD 29.60 | 14.00K |
| 2026-09-04 | TWD 29.30 | +0.34% | TWD 29.30 | TWD 29.60 | TWD 29.30 | 20.21K |
| 2026-09-03 | TWD 29.20 | -2.50% | TWD 30.10 | TWD 30.10 | TWD 29.10 | 21.10K |
| 2026-09-02 | TWD 29.95 | +0.34% | TWD 30.00 | TWD 30.00 | TWD 29.45 | 21.00K |
| 2026-09-01 | TWD 29.85 | 0.00% | TWD 30.10 | TWD 30.10 | TWD 29.60 | 33.00K |
| 2026-08-31 | TWD 29.85 | +0.17% | TWD 30.00 | TWD 30.00 | TWD 29.35 | 43.00K |
| 2026-08-28 | TWD 29.80 | +3.47% | TWD 29.20 | TWD 29.80 | TWD 28.95 | 72.00K |
| 2026-08-27 | TWD 28.80 | +1.77% | TWD 28.50 | TWD 29.00 | TWD 28.35 | 65.10K |
| 2026-08-26 | TWD 28.30 | 0.00% | TWD 27.70 | TWD 28.35 | TWD 27.70 | 69.13K |
| 2026-08-25 | TWD 28.30 | -0.63% | TWD 28.40 | TWD 28.40 | TWD 27.85 | 216.02K |
| 2026-08-24 | TWD 28.48 | +0.77% | TWD 28.57 | TWD 28.96 | TWD 28.26 | 236.23K |
| 2026-08-21 | TWD 28.26 | +0.31% | TWD 28.17 | TWD 28.52 | TWD 27.78 | 64.49K |
| 2026-08-20 | TWD 28.17 | +1.89% | TWD 28.70 | TWD 28.70 | TWD 27.74 | 50.60K |
| 2026-08-19 | TWD 27.65 | +0.32% | TWD 28.00 | TWD 28.00 | TWD 27.30 | 33.35K |
| 2026-08-18 | TWD 27.57 | +0.48% | TWD 27.48 | TWD 27.70 | TWD 27.39 | 40.31K |
| 2026-08-17 | TWD 27.43 | -1.10% | TWD 28.17 | TWD 28.17 | TWD 27.39 | 69.12K |
| 2026-08-14 | TWD 27.74 | -1.85% | TWD 28.26 | TWD 28.26 | TWD 27.74 | 41.56K |
| 2026-08-13 | TWD 28.26 | +2.36% | TWD 28.96 | TWD 28.96 | TWD 28.00 | 73.24K |
| 2026-08-12 | TWD 27.61 | +3.25% | TWD 26.78 | TWD 29.39 | TWD 26.78 | 208.22K |
| 2026-08-11 | TWD 26.74 | -0.81% | TWD 26.96 | TWD 26.96 | TWD 26.70 | 44.24K |
| 2026-08-10 | TWD 26.96 | +1.47% | TWD 26.78 | TWD 27.13 | TWD 26.78 | 13.83K |
| 2026-08-07 | TWD 26.57 | -0.81% | TWD 26.96 | TWD 27.13 | TWD 26.26 | 68.56K |
| 2026-08-06 | TWD 26.78 | 0.00% | TWD 26.57 | TWD 26.83 | TWD 26.57 | 7.05K |
| 2026-08-05 | TWD 26.78 | +0.65% | TWD 26.78 | TWD 26.83 | TWD 26.74 | 11.50K |
| 2026-08-04 | TWD 26.61 | +0.33% | TWD 26.61 | TWD 26.87 | TWD 26.52 | 11.53K |
| 2026-08-03 | TWD 26.52 | +0.99% | TWD 26.78 | TWD 26.78 | TWD 26.09 | 9.21K |
| 2026-07-31 | TWD 26.26 | +1.85% | TWD 26.13 | TWD 26.35 | TWD 26.00 | 35.65K |
| 2026-07-30 | TWD 25.78 | +0.17% | TWD 25.83 | TWD 25.83 | TWD 25.57 | 11.50K |
| 2026-07-29 | TWD 25.74 | -1.66% | TWD 27.17 | TWD 27.17 | TWD 25.39 | 75.02K |
| 2026-07-28 | TWD 26.17 | -2.11% | TWD 26.43 | TWD 26.52 | TWD 26.17 | 42.69K |
| 2026-07-27 | TWD 26.74 | -0.81% | TWD 26.91 | TWD 26.96 | TWD 26.70 | 28.99K |
| 2026-07-24 | TWD 26.96 | +0.16% | TWD 26.83 | TWD 27.00 | TWD 26.61 | 31.05K |
| 2026-07-23 | TWD 26.91 | -0.80% | TWD 27.22 | TWD 27.30 | TWD 26.91 | 26.45K |
| 2026-07-22 | TWD 27.13 | -0.64% | TWD 26.96 | TWD 27.26 | TWD 26.96 | 65.67K |
| 2026-07-21 | TWD 27.30 | +0.64% | TWD 27.26 | TWD 27.52 | TWD 27.13 | 42.55K |
| 2026-07-20 | TWD 27.13 | +2.13% | TWD 27.00 | TWD 27.22 | TWD 26.48 | 57.50K |
| 2026-07-17 | TWD 26.57 | -3.78% | TWD 27.30 | TWD 27.30 | TWD 26.57 | 103.52K |
| 2026-07-16 | TWD 27.61 | -0.47% | TWD 27.91 | TWD 27.91 | TWD 27.39 | 33.39K |
| 2026-07-15 | TWD 27.74 | +2.74% | TWD 27.35 | TWD 27.83 | TWD 27.09 | 39.90K |
| 2026-07-14 | TWD 27.00 | -0.96% | TWD 27.74 | TWD 28.17 | TWD 27.00 | 120.88K |
| 2026-07-13 | TWD 27.26 | +0.48% | TWD 27.70 | TWD 28.65 | TWD 27.26 | 172.62K |
| 2026-07-10 | TWD 27.13 | 0.00% | TWD 27.13 | TWD 27.13 | TWD 27.13 | 0 |
| 2026-07-09 | TWD 27.13 | -0.48% | TWD 27.39 | TWD 27.39 | TWD 26.91 | 41.63K |
| 2026-07-08 | TWD 27.26 | -0.79% | TWD 27.52 | TWD 27.65 | TWD 27.04 | 41.40K |
| 2026-07-07 | TWD 27.48 | -1.71% | TWD 28.00 | TWD 28.00 | TWD 27.22 | 80.50K |
| 2026-07-06 | TWD 27.96 | 0.00% | TWD 28.13 | TWD 28.26 | TWD 27.96 | 96.74K |
| 2026-07-03 | TWD 27.96 | +1.10% | TWD 27.91 | TWD 28.17 | TWD 27.43 | 71.30K |
| 2026-07-02 | TWD 27.65 | +0.63% | TWD 27.39 | TWD 28.22 | TWD 27.39 | 56.35K |
| 2026-07-01 | TWD 27.48 | +0.16% | TWD 28.09 | TWD 28.09 | TWD 27.43 | 87.09K |
| 2026-06-30 | TWD 27.43 | +0.64% | TWD 27.26 | TWD 27.48 | TWD 27.00 | 27.60K |
| 2026-06-29 | TWD 27.26 | +0.16% | TWD 28.13 | TWD 28.13 | TWD 27.13 | 62.10K |
| 2026-06-26 | TWD 27.22 | -2.34% | TWD 28.48 | TWD 28.48 | TWD 27.17 | 125.47K |
| 2026-06-25 | TWD 27.87 | +3.89% | TWD 27.04 | TWD 28.09 | TWD 26.74 | 325.80K |
| 2026-06-24 | TWD 26.83 | +2.15% | TWD 26.35 | TWD 26.91 | TWD 26.35 | 63.52K |
| 2026-06-23 | TWD 26.26 | -1.47% | TWD 26.57 | TWD 26.57 | TWD 26.22 | 48.33K |
| 2026-06-22 | TWD 26.65 | +1.66% | TWD 27.04 | TWD 27.43 | TWD 26.30 | 112.55K |
| 2026-06-18 | TWD 26.22 | +1.17% | TWD 26.30 | TWD 26.48 | TWD 26.13 | 36.80K |
| 2026-06-17 | TWD 25.91 | -0.83% | TWD 26.65 | TWD 26.65 | TWD 25.87 | 64.44K |
| 2026-06-16 | TWD 26.13 | -0.50% | TWD 26.09 | TWD 26.35 | TWD 26.09 | 22.60K |
| 2026-06-15 | TWD 26.26 | +1.00% | TWD 26.39 | TWD 26.39 | TWD 26.09 | 79.47K |
| 2026-06-12 | TWD 26.00 | +0.34% | TWD 26.09 | TWD 26.09 | TWD 26.00 | 25.60K |
| 2026-06-11 | TWD 25.91 | -1.32% | TWD 26.04 | TWD 26.09 | TWD 25.83 | 75.90K |
| 2026-06-10 | TWD 26.26 | -0.98% | TWD 26.22 | TWD 26.48 | TWD 26.17 | 40.25K |
| 2026-06-09 | TWD 26.52 | 0.00% | TWD 26.52 | TWD 26.70 | TWD 26.43 | 80.50K |
| 2026-06-08 | TWD 26.52 | +0.33% | TWD 25.57 | TWD 26.52 | TWD 25.57 | 101.21K |
| 2026-06-05 | TWD 26.43 | +1.00% | TWD 26.17 | TWD 26.43 | TWD 26.13 | 55.67K |
| 2026-06-04 | TWD 26.17 | -0.33% | TWD 26.13 | TWD 26.39 | TWD 26.13 | 35.65K |
| 2026-06-03 | TWD 26.26 | +0.50% | TWD 26.35 | TWD 26.39 | TWD 26.26 | 34.50K |
| 2026-06-02 | TWD 26.13 | -0.66% | TWD 26.70 | TWD 26.70 | TWD 26.09 | 95.48K |
| 2026-06-01 | TWD 26.30 | -0.33% | TWD 26.35 | TWD 26.52 | TWD 26.09 | 96.96K |
| 2026-05-29 | TWD 26.39 | 0.00% | TWD 26.52 | TWD 26.52 | TWD 26.39 | 31.50K |
| 2026-05-28 | TWD 26.39 | -1.62% | TWD 26.87 | TWD 26.91 | TWD 26.39 | 117.30K |
| 2026-05-27 | TWD 26.83 | -0.16% | TWD 27.70 | TWD 27.70 | TWD 26.78 | 31.66K |