Orange Electronic

4554
🏛️ taiwan →
30.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.00 31.05 30.35 30.40 0.1M
2025-09-25 31.20 31.80 31.10 31.30 0.0M
2025-09-24 31.45 31.45 31.30 31.35 0.0M
2025-09-23 31.70 32.20 31.10 31.30 0.0M
2025-09-22 31.70 32.15 31.65 31.80 0.1M
2025-09-19 31.25 31.80 31.15 31.60 0.1M
2025-09-18 32.40 32.40 31.10 31.20 0.1M
2025-09-17 30.30 32.90 30.20 32.40 0.1M
2025-09-16 30.15 30.60 30.10 30.40 0.0M
2025-09-15 30.75 30.75 30.00 30.15 0.0M
2025-09-12 30.50 30.50 30.25 30.35 0.1M
2025-09-11 31.20 32.00 30.45 30.50 0.1M
2025-09-10 30.25 30.55 30.20 30.50 0.0M
2025-09-09 30.90 30.90 30.00 30.55 0.0M
2025-09-08 30.25 31.30 30.20 30.70 0.0M
2025-09-05 30.35 31.60 29.70 30.25 0.0M
2025-09-04 31.25 31.25 30.35 30.35 0.0M
2025-09-03 30.20 30.40 29.70 30.05 0.0M
2025-09-02 31.75 31.75 30.35 30.40 0.0M
2025-09-01 31.60 31.60 30.35 30.35 0.1M
2025-08-29 32.00 32.40 31.65 31.65 0.1M
2025-08-28 33.00 33.00 32.00 32.20 0.1M
2025-08-27 32.40 33.00 32.05 32.80 0.1M
2025-08-26 32.40 33.90 32.20 32.50 0.2M
2025-08-25 32.74 32.74 32.30 32.70 0.2M
2025-08-22 32.17 32.30 31.68 31.95 0.1M
2025-08-21 31.42 31.81 31.28 31.73 0.1M
2025-08-20 30.71 31.50 30.35 30.89 0.1M
2025-08-19 30.89 30.97 30.31 30.53 0.1M
2025-08-18 34.50 35.25 34.20 34.55 0.2M
2025-08-15 34.85 35.30 34.50 34.50 0.1M
2025-08-14 34.80 35.60 34.70 35.00 0.1M
2025-08-13 35.60 36.45 34.50 35.00 0.1M
2025-08-12 34.90 35.75 34.00 35.25 0.2M
2025-08-11 35.85 35.85 34.10 34.20 0.3M
2025-08-08 36.15 37.05 35.45 35.85 0.8M
2025-08-07 42.70 42.70 39.35 39.35 0.6M
2025-08-06 41.50 43.90 41.10 43.70 0.4M
2025-08-05 41.35 41.95 40.15 41.50 0.2M
2025-08-04 40.00 40.15 38.60 40.10 0.2M
2025-08-01 38.85 40.10 38.85 40.00 0.1M
2025-07-31 41.00 41.40 40.30 40.35 0.1M
2025-07-30 40.10 41.40 40.10 40.45 0.1M
2025-07-29 41.45 41.45 40.10 40.10 0.1M
2025-07-28 40.65 42.00 39.85 41.45 0.1M
2025-07-25 40.25 40.80 40.20 40.65 0.1M
2025-07-24 41.45 41.45 40.20 40.20 0.1M
2025-07-23 40.10 41.35 40.10 40.90 0.1M
2025-07-22 41.75 42.35 40.05 40.50 0.3M
2025-07-21 42.95 44.50 41.70 42.60 0.4M
2025-07-18 40.50 43.00 40.05 42.80 0.4M
2025-07-17 41.00 41.15 40.05 40.35 0.1M
2025-07-16 40.00 41.40 39.65 41.00 0.3M
2025-07-15 37.80 41.00 37.80 40.65 0.3M
2025-07-14 38.50 38.80 37.90 38.05 0.1M
2025-07-11 40.80 40.80 39.10 39.20 0.2M
2025-07-10 39.30 41.50 38.75 40.80 0.3M
2025-07-09 37.80 39.30 37.80 39.30 0.1M
2025-07-08 39.30 39.45 37.90 38.20 0.1M
2025-07-07 38.05 39.75 37.55 39.15 0.1M
2025-07-04 38.70 38.75 38.10 38.30 0.1M
2025-07-03 39.50 39.90 38.55 38.60 0.1M
2025-07-02 39.25 39.50 38.30 38.85 0.2M
2025-07-01 36.25 39.25 36.25 39.20 0.3M
2025-06-30 37.00 37.30 36.50 36.50 0.1M
2025-06-27 37.80 38.10 37.00 37.30 0.1M
2025-06-26 39.00 39.30 38.15 38.15 0.1M
2025-06-25 40.05 40.20 38.60 38.65 0.1M
2025-06-24 37.50 39.50 37.50 38.60 0.1M
2025-06-23 37.55 37.60 36.00 37.25 0.1M
2025-06-20 38.40 38.60 37.20 37.45 0.2M
2025-06-19 40.45 40.45 38.40 38.40 0.2M
2025-06-18 39.90 40.10 39.35 40.05 0.2M
2025-06-17 38.50 41.80 38.50 40.50 0.3M
2025-06-16 39.55 39.55 38.25 38.60 0.2M
2025-06-13 40.20 40.85 39.00 39.70 0.4M
2025-06-12 43.90 43.90 40.50 41.00 0.7M
2025-06-11 46.40 46.50 44.00 44.15 0.6M
2025-06-10 43.70 46.75 42.20 46.40 1.0M
2025-06-09 45.00 45.95 43.50 45.60 1.3M
2025-06-06 38.60 41.80 38.60 41.80 0.8M
2025-06-05 38.00 39.40 37.45 38.00 0.2M
2025-06-04 36.90 38.45 36.90 38.05 0.1M
2025-06-03 37.65 38.70 36.10 37.00 0.2M
2025-06-02 37.45 38.10 37.45 38.10 0.1M
2025-05-29 39.50 39.50 37.10 38.00 0.3M
2025-05-28 43.10 43.10 38.55 38.55 0.4M
2025-05-27 44.45 44.45 42.30 42.80 0.2M
2025-05-26 45.90 45.90 43.20 44.45 0.2M
2025-05-23 46.70 46.70 44.90 44.90 0.2M
2025-05-22 47.00 47.60 45.65 47.40 0.2M
2025-05-21 45.50 49.50 45.50 49.50 0.5M
2025-05-20 44.00 47.00 44.00 45.00 0.4M
2025-05-19 42.65 46.90 40.90 46.90 0.5M
2025-05-16 43.80 44.55 41.25 42.75 0.8M
2025-05-15 41.50 43.70 40.20 43.15 1.6M
2025-05-14 39.50 39.75 38.35 39.75 1.2M
2025-05-13 35.90 36.15 35.30 36.15 0.9M
2025-05-12 30.15 32.90 29.80 32.90 0.3M
2025-05-09 29.60 30.00 29.55 29.95 0.0M
2025-05-08 29.50 29.75 29.50 29.50 0.0M
2025-05-07 29.90 30.00 29.55 29.55 0.0M
2025-05-06 29.50 29.90 29.50 29.85 0.0M
2025-05-05 29.80 29.80 29.20 29.50 0.0M
2025-05-02 29.40 29.75 29.30 29.50 0.0M
2025-04-30 29.75 29.75 29.40 29.40 0.0M
2025-04-29 30.15 30.15 29.45 29.90 0.0M
2025-04-28 30.00 30.00 29.40 29.90 0.0M
2025-04-25 29.70 30.50 29.30 29.80 0.0M
2025-04-24 29.70 29.70 29.70 29.70 0.0M
2025-04-23 29.30 29.60 29.00 29.00 0.0M
2025-04-22 27.90 29.30 27.90 29.25 0.0M
2025-04-21 29.70 29.85 28.70 28.80 0.0M
2025-04-18 29.30 29.85 28.65 29.85 0.0M
2025-04-17 28.50 30.25 28.20 29.45 0.0M
2025-04-16 28.25 28.90 28.25 28.30 0.0M
2025-04-15 28.95 28.95 28.40 28.90 0.0M
2025-04-14 27.60 28.40 27.50 28.40 0.0M
2025-04-11 27.70 28.05 27.30 27.55 0.0M
2025-04-10 26.65 27.75 26.50 27.75 0.1M
2025-04-09 26.20 26.20 24.00 25.25 0.0M
2025-04-08 27.70 28.15 26.45 26.45 0.0M
2025-04-07 27.50 27.80 27.50 27.80 0.0M
2025-04-02 30.75 30.75 30.55 30.55 0.0M
2025-04-01 30.60 30.60 30.10 30.30 0.0M
2025-03-31 30.40 30.70 28.85 29.05 0.1M
2025-03-28 31.10 31.25 30.50 30.50 0.0M
2025-03-27 31.00 31.05 30.50 31.05 0.1M
2025-03-26 31.10 31.10 30.30 31.05 0.0M
2025-03-25 31.95 31.95 31.05 31.20 0.1M
2025-03-24 31.80 32.10 31.15 31.25 0.1M
2025-03-21 31.75 32.30 31.70 31.85 0.1M
2025-03-20 31.60 31.70 31.30 31.50 0.0M
2025-03-19 31.20 31.95 31.00 31.20 0.1M
2025-03-18 30.70 31.10 30.65 31.00 0.1M
2025-03-17 30.00 31.50 30.00 30.70 0.1M
2025-03-14 29.30 29.80 29.15 29.80 0.1M
2025-03-13 29.15 29.45 29.05 29.30 0.0M
2025-03-12 29.60 29.60 29.00 29.15 0.0M
2025-03-11 29.65 29.65 28.95 29.40 0.0M
2025-03-10 29.05 29.05 28.55 28.95 0.0M
2025-03-07 29.15 29.15 28.70 28.70 0.0M
2025-03-06 28.65 28.70 28.65 28.70 0.0M
2025-03-05 29.10 29.85 28.90 28.90 0.0M
2025-03-04 28.45 28.80 28.45 28.80 0.0M
2025-03-03 28.35 28.80 28.20 28.80 0.0M
2025-02-27 29.10 29.35 28.70 29.00 0.0M
2025-02-26 29.50 29.50 29.35 29.35 0.0M
2025-02-25 29.60 29.60 29.20 29.20 0.0M
2025-02-24 29.15 29.75 29.15 29.20 0.0M
2025-02-21 29.20 29.20 28.75 28.85 0.0M
2025-02-20 29.20 29.20 28.70 29.15 0.0M
2025-02-19 29.00 29.25 28.80 29.00 0.0M
2025-02-18 29.15 29.15 28.75 28.75 0.0M
2025-02-17 29.90 29.90 28.70 28.80 0.0M
2025-02-14 29.80 30.00 29.25 29.75 0.0M
2025-02-13 30.00 30.00 29.80 29.80 0.0M
2025-02-12 29.55 29.95 29.55 29.85 0.0M
2025-02-11 28.85 30.35 28.70 29.55 0.0M
2025-02-10 28.40 28.85 28.05 28.75 0.0M
2025-02-07 27.55 28.40 27.55 28.40 0.0M
2025-02-06 27.45 28.60 27.00 28.60 0.0M
2025-02-05 26.50 28.65 26.50 28.60 0.0M
2025-02-04 28.85 28.85 28.85 28.85 0.0M
2025-01-22 27.80 28.30 27.30 28.30 0.0M
2025-01-21 27.55 27.55 27.00 27.25 0.0M
2025-01-20 27.85 27.85 26.85 27.40 0.0M
2025-01-17 26.95 27.20 26.85 27.20 0.0M
2025-01-16 27.45 27.45 26.75 26.75 0.0M
2025-01-15 27.00 27.00 26.75 26.75 0.0M
2025-01-14 26.75 27.20 26.30 27.20 0.0M
2025-01-13 27.20 27.25 26.00 26.85 0.0M
2025-01-10 27.85 27.90 27.80 27.80 0.0M
2025-01-09 28.10 28.10 27.70 27.85 0.0M
2025-01-08 28.20 28.55 28.20 28.35 0.0M
2025-01-06 28.20 28.50 28.10 28.50 0.0M
2025-01-03 28.45 28.45 28.20 28.25 0.0M
2025-01-02 28.95 28.95 28.40 28.40 0.0M