Excel Cell Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	25.900	26.050	25.700	25.800	25.083	173,000
2024-08-01	26.100	26.600	26.100	26.350	25.618	227,400
2024-07-31	25.500	25.900	25.450	25.800	25.083	131,080
2024-07-30	24.850	25.400	24.850	25.400	24.694	129,010
2024-07-29	25.450	25.450	24.700	24.950	24.257	233,000
2024-07-26	25.000	25.500	24.850	25.050	24.354	422,000
2024-07-23	24.900	25.200	24.700	24.850	24.160	120,000
2024-07-22	25.250	25.400	24.400	24.800	24.111	532,058
2024-07-19	26.400	26.400	25.400	25.400	24.694	522,000
2024-07-18	26.700	26.700	26.350	26.400	25.667	252,009
2024-07-17	26.550	27.150	26.550	26.900	26.153	363,040
2024-07-16	26.500	26.650	26.400	26.550	25.812	206,200
2024-07-15	26.750	26.900	26.400	26.450	25.715	251,414
2024-07-12	26.650	27.150	26.600	26.800	26.055	296,000
2024-07-11	26.750	27.000	26.600	26.650	25.910	231,020
2024-07-10	26.600	26.800	26.500	26.650	25.910	96,070
2024-07-09	27.000	27.000	26.150	26.550	25.812	303,500
2024-07-08	27.600	27.600	26.800	26.800	26.055	410,500
2024-07-05	27.400	27.650	27.000	27.300	26.542	525,000
2024-07-04	28.000	28.050	27.100	27.450	26.687	711,418
2024-07-03	26.850	27.700	26.850	27.400	26.639	826,372
2024-07-02	26.600	27.200	26.600	26.850	26.104	380,100
2024-07-01	27.000	27.700	26.650	26.650	25.910	781,000
2024-06-28	26.600	27.000	26.550	26.750	26.007	304,300
2024-06-27	26.050	26.900	25.950	26.550	25.812	491,290
2024-06-26	25.700	26.250	25.700	26.150	25.424	347,325
2024-06-25	25.850	25.850	25.300	25.700	24.986	142,000
2024-06-24	25.750	25.750	25.400	25.700	24.986	130,000
2024-06-21	25.650	26.200	25.500	25.700	24.986	291,368
2024-06-20	25.300	25.500	25.100	25.500	24.792	212,749
2024-06-19	25.300	25.300	24.950	25.250	24.549	201,000
2024-06-18	25.550	25.600	25.300	25.350	24.646	100,000
2024-06-17	25.550	25.650	25.400	25.500	24.792	232,023
2024-06-14	25.250	25.550	25.250	25.500	24.792	157,105
2024-06-13	25.500	25.500	25.200	25.250	24.549	145,625
2024-06-12	25.250	25.300	24.900	25.300	24.597	253,044
2024-06-11	25.500	25.600	25.100	25.250	24.549	204,000
2024-06-07	25.200	25.500	25.200	25.350	24.646	170,001
2024-06-06	25.750	25.750	25.300	25.300	24.597	263,000
2024-06-05	25.600	25.850	25.450	25.500	24.792	306,783
2024-06-04	26.450	26.550	25.300	25.450	24.743	1,059,128
2024-06-03	26.900	27.250	26.400	26.500	25.764	404,050
2024-05-31	26.850	27.700	26.500	26.500	25.764	809,484
2024-05-30	27.000	27.000	26.250	26.250	25.521	643,074
2024-05-29	27.200	27.500	26.900	27.100	26.347	763,044
2024-05-28	27.000	27.400	26.550	27.200	26.444	1,099,058
2024-05-27	26.150	27.300	26.000	26.950	26.201	1,740,170
2024-05-24	26.350	26.550	25.550	25.700	24.986	1,724,964
2024-05-23	25.150	27.400	25.000	26.550	25.812	5,668,006
2024-05-22	24.400	25.300	24.300	24.950	24.257	674,000
2024-05-21	24.300	24.300	24.150	24.300	23.625	65,000
2024-05-20	24.400	24.400	24.050	24.300	23.625	89,000
2024-05-17	24.100	24.300	24.100	24.250	23.576	127,000
2024-05-16	24.300	24.300	24.100	24.200	23.528	80,000
2024-05-15	23.800	24.250	23.800	24.100	23.431	108,000
2024-05-14	24.450	24.450	24.000	24.150	23.479	149,000
2024-05-13	24.050	24.100	23.950	24.000	23.333	53,000
2024-05-10	24.050	24.050	23.900	24.050	23.382	62,000
2024-05-09	23.750	24.200	23.600	24.000	23.333	209,000
2024-05-08	24.200	24.200	23.950	24.100	23.431	131,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.3000 TWD
2025-03-27	0.3000 TWD
2024-03-29	0.3000 TWD
2023-03-30	1.0000 TWD
2022-03-31	1.0000 TWD
2021-03-31	0.7000 TWD
2020-03-16	1.0000 TWD
2019-07-16	0.6936 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.