Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	24.900	24.900	24.200	24.400	23.722	167,000
2024-05-06	23.950	24.600	23.700	24.350	23.674	259,002
2024-05-03	23.600	23.600	23.500	23.600	22.944	58,002
2024-05-02	23.350	23.450	23.350	23.450	22.799	22,000
2024-04-30	23.300	23.400	23.250	23.400	22.750	30,000
2024-04-29	23.350	23.350	23.050	23.300	22.653	128,100
2024-04-26	23.150	23.350	23.050	23.350	22.701	96,000
2024-04-25	23.200	23.250	23.150	23.250	22.604	18,000
2024-04-24	23.400	23.500	23.000	23.250	22.604	144,000
2024-04-23	23.000	23.250	22.950	23.250	22.604	46,950
2024-04-22	23.150	23.450	23.150	23.250	22.604	55,000
2024-04-19	23.350	23.350	22.600	23.100	22.458	201,000
2024-04-18	23.350	23.450	23.300	23.450	22.799	109,000
2024-04-17	23.350	23.750	23.350	23.600	22.944	88,099
2024-04-16	23.800	23.800	23.200	23.250	22.604	268,000
2024-04-15	24.050	24.300	24.000	24.100	23.431	118,179
2024-04-12	24.300	24.600	24.300	24.500	23.819	185,000
2024-04-11	24.450	24.450	24.200	24.200	23.528	133,007
2024-04-10	24.200	25.000	23.950	24.600	23.917	389,000
2024-04-09	24.100	24.200	24.000	24.050	23.382	98,000
2024-04-08	24.000	24.000	23.850	24.000	23.333	108,150
2024-04-03	23.850	23.850	23.700	23.850	23.187	59,000
2024-04-02	24.100	24.150	23.800	23.850	23.187	142,000
2024-04-01	24.150	24.650	23.900	23.950	23.285	392,125
2024-03-29	23.900	23.900	23.500	23.600	22.944	80,000
2024-03-28	24.050	24.050	23.850	23.950	22.993	123,751
2024-03-27	23.950	24.100	23.800	24.050	23.089	166,000
2024-03-26	23.850	24.350	23.600	23.900	22.945	345,001
2024-03-25	22.750	24.500	22.750	24.050	23.089	648,000
2024-03-22	22.850	22.850	22.600	22.750	21.841	275,000
2024-03-21	22.900	22.950	22.750	22.850	21.937	94,000
2024-03-20	22.900	22.950	22.800	22.850	21.937	144,040
2024-03-19	22.750	23.000	22.750	22.900	21.985	50,000
2024-03-18	22.750	22.850	22.750	22.850	21.937	77,000
2024-03-15	22.900	23.000	22.750	22.750	21.841	188,001
2024-03-14	23.000	23.000	22.700	22.900	21.985	209,000
2024-03-13	23.150	23.150	22.900	23.000	22.081	101,000
2024-03-12	23.000	23.300	22.900	23.300	22.369	107,000
2024-03-11	22.650	23.000	22.600	22.750	21.841	149,066
2024-03-08	23.050	23.050	22.750	22.750	21.841	183,000
2024-03-07	23.450	23.450	23.050	23.100	22.177	257,000
2024-03-06	23.650	23.650	23.200	23.450	22.513	195,988
2024-03-05	23.600	23.800	23.600	23.650	22.705	133,050
2024-03-04	23.700	23.800	23.400	23.500	22.561	210,000
2024-03-01	23.750	24.000	23.600	23.700	22.753	105,030
2024-02-29	23.750	24.000	23.750	23.800	22.849	49,045
2024-02-27	24.100	24.100	23.700	23.750	22.801	93,000
2024-02-26	24.000	24.100	23.950	24.000	23.041	92,000
2024-02-23	24.200	24.200	24.000	24.100	23.137	88,000
2024-02-22	24.250	24.250	24.000	24.100	23.137	113,000
2024-02-21	24.200	24.300	24.150	24.250	23.281	52,000
2024-02-20	24.250	24.400	24.100	24.200	23.233	126,000
2024-02-19	23.950	24.300	23.950	24.250	23.281	101,000
2024-02-16	23.650	23.900	23.650	23.900	22.945	88,001
2024-02-15	23.600	23.650	23.400	23.650	22.705	47,025
2024-02-05	23.550	23.600	23.450	23.550	22.609	64,000
2024-02-02	23.650	23.700	23.500	23.600	22.657	94,000
2024-02-01	23.600	23.800	23.600	23.700	22.753	39,000
2024-01-31	23.750	23.750	23.600	23.600	22.657	61,000
2024-01-30	23.850	23.850	23.800	23.800	22.849	29,000

← NewerPage 11 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.