Orange Electronic Co Ltd(TW:4554)
NT$25.00+0.20 (+0.81%)
TW:4554
Orange Electronic Co Ltd historical prices
NT$25.00
At close:+0.20 (+0.81%)
Orange Electronic Co Ltd (4554) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.80 | 25.40 | 24.70 | 25.00 | 25.00 | +0.81% | 19,300 | 0.62 |
| Nov 10, 2026 | 24.45 | 25.50 | 24.15 | 24.80 | 24.80 | +2.90% | 15,731 | 0.49 |
| Nov 09, 2026 | 24.10 | 24.80 | 24.10 | 24.20 | 24.20 | +0.41% | 14,106 | 0.40 |
| Nov 06, 2026 | 23.05 | 24.90 | 23.00 | 24.10 | 24.10 | -3.41% | 36,896 | 1.05 |
| Nov 05, 2026 | 25.45 | 25.45 | 24.95 | 24.95 | 24.95 | -1.96% | 45,649 | 1.32 |
| Nov 04, 2026 | 25.30 | 25.65 | 25.10 | 25.45 | 25.45 | -0.78% | 14,831 | 0.42 |
| Nov 03, 2026 | 25.40 | 26.00 | 25.10 | 25.65 | 25.65 | -0.97% | 12,219 | 0.34 |
| Nov 02, 2026 | 25.30 | 26.85 | 25.30 | 25.90 | 25.90 | -0.58% | 11,150 | 0.31 |
| Oct 30, 2026 | 26.35 | 26.35 | 25.60 | 26.05 | 26.05 | -1.51% | 39,626 | 1.13 |
| Oct 29, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -1.67% | 7,853 | 0.22 |
| Oct 28, 2026 | 26.90 | 26.90 | 26.65 | 26.90 | 26.90 | -0.55% | 4,691 | 0.13 |
| Oct 27, 2026 | 26.95 | 27.80 | 26.95 | 27.05 | 27.05 | +0.19% | 14,162 | 0.40 |
| Oct 26, 2026 | 27.00 | 27.40 | 26.75 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.00 | 27.40 | 26.75 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 27.40 | 27.40 | 26.75 | 27.00 | 27.00 | +0.75% | 11,556 | 0.31 |
| Oct 21, 2026 | 27.30 | 27.30 | 26.75 | 26.80 | 26.80 | -0.56% | 11,225 | 0.29 |
| Oct 20, 2026 | 26.95 | 26.95 | 26.80 | 26.95 | 26.95 | -0.19% | 11,597 | 0.30 |
| Oct 19, 2026 | 26.65 | 27.35 | 26.60 | 27.00 | 27.00 | -0.18% | 16,557 | 0.42 |
| Oct 16, 2026 | 27.10 | 27.35 | 27.05 | 27.05 | 27.05 | -0.18% | 17,178 | 0.43 |
| Oct 15, 2026 | 27.40 | 27.40 | 26.90 | 27.10 | 27.10 | -1.28% | 31,330 | 0.78 |
| Oct 14, 2026 | 27.40 | 27.70 | 27.40 | 27.45 | 27.45 | -0.18% | 16,546 | 0.40 |
| Oct 13, 2026 | 27.30 | 27.50 | 27.10 | 27.50 | 27.50 | -0.18% | 20,123 | 0.48 |
| Oct 12, 2026 | 27.75 | 27.90 | 27.50 | 27.55 | 27.55 | -1.08% | 55,196 | 1.33 |
| Oct 09, 2026 | 27.85 | 28.20 | 27.75 | 27.85 | 27.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 28.20 | 28.20 | 27.75 | 27.85 | 27.85 | +0.36% | 8,680 | 0.19 |
| Oct 07, 2026 | 27.90 | 27.90 | 27.70 | 27.75 | 27.75 | -0.54% | 13,569 | 0.30 |
| Oct 06, 2026 | 28.70 | 28.70 | 27.90 | 27.90 | 27.90 | +0.18% | 12,581 | 0.27 |
| Oct 05, 2026 | 28.10 | 28.10 | 27.80 | 27.85 | 27.85 | -0.89% | 62,356 | 1.36 |
| Oct 02, 2026 | 28.45 | 28.45 | 28.05 | 28.10 | 28.10 | -0.18% | 18,787 | 0.40 |
| Oct 01, 2026 | 28.30 | 28.35 | 28.15 | 28.15 | 28.15 | -0.35% | 19,790 | 0.41 |
| Sep 30, 2026 | 28.30 | 28.35 | 28.05 | 28.25 | 28.25 | +0.71% | 50,534 | 1.04 |
| Sep 29, 2026 | 28.25 | 28.25 | 28.05 | 28.05 | 28.05 | -0.71% | 27,532 | 0.56 |
| Sep 28, 2026 | 28.25 | 28.35 | 28.05 | 28.25 | 28.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.25 | 28.35 | 28.05 | 28.25 | 28.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.25 | 28.35 | 28.05 | 28.25 | 28.25 | +0.53% | 6,561 | 0.13 |
| Sep 23, 2026 | 28.70 | 28.70 | 28.05 | 28.10 | 28.10 | -0.71% | 32,180 | 0.60 |
| Sep 22, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.53% | 15,100 | 0.26 |
| Sep 21, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.00% | 10,020 | 0.17 |
| Sep 18, 2026 | 28.65 | 28.80 | 28.45 | 28.45 | 28.45 | +0.18% | 6,261 | 0.10 |
| Sep 17, 2026 | 28.45 | 28.50 | 28.30 | 28.40 | 28.40 | +0.89% | 6,049 | 0.10 |
| Sep 16, 2026 | 28.10 | 28.45 | 28.10 | 28.15 | 28.15 | +0.18% | 6,130 | 0.10 |
| Sep 15, 2026 | 28.00 | 28.35 | 28.00 | 28.10 | 28.10 | -0.71% | 10,781 | 0.17 |
| Sep 14, 2026 | 28.05 | 28.30 | 28.00 | 28.30 | 28.30 | +0.89% | 8,242 | 0.13 |
| Sep 11, 2026 | 28.15 | 28.30 | 27.95 | 28.05 | 28.05 | -2.09% | 37,847 | 0.61 |
| Sep 10, 2026 | 28.90 | 28.90 | 28.55 | 28.65 | 28.65 | -1.21% | 17,796 | 0.28 |
| Sep 09, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -0.51% | 21,450 | 0.34 |
| Sep 08, 2026 | 29.60 | 29.65 | 29.15 | 29.15 | 29.15 | -1.52% | 23,244 | 0.36 |
| Sep 07, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | +1.02% | 15,146 | 0.23 |
| Sep 04, 2026 | 29.30 | 29.60 | 29.30 | 29.30 | 29.30 | +0.34% | 20,511 | 0.31 |
| Sep 03, 2026 | 30.10 | 30.10 | 29.10 | 29.20 | 29.20 | -2.50% | 21,427 | 0.32 |
