Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.000	24.000	23.800	23.850	22.897	72,066
2024-01-26	23.750	23.750	23.700	23.700	22.753	71,000
2024-01-25	23.850	23.900	23.750	23.750	22.801	47,000
2024-01-24	23.900	23.900	23.850	23.850	22.897	35,000
2024-01-23	23.700	23.850	23.700	23.850	22.897	47,000
2024-01-22	23.700	23.700	23.600	23.650	22.705	31,000
2024-01-19	23.550	23.700	23.550	23.600	22.657	37,000
2024-01-18	23.550	23.750	23.550	23.550	22.609	40,000
2024-01-17	23.450	23.600	23.450	23.550	22.609	44,000
2024-01-16	23.600	23.650	23.450	23.550	22.609	129,000
2024-01-15	23.550	23.800	23.550	23.650	22.705	53,000
2024-01-12	23.750	23.750	23.650	23.700	22.753	139,660
2024-01-11	23.800	23.900	23.700	23.750	22.801	59,072
2024-01-10	23.800	23.950	23.700	23.800	22.849	62,100
2024-01-09	24.000	24.000	23.850	23.950	22.993	51,108
2024-01-08	24.000	24.050	23.900	24.000	23.041	96,048
2024-01-05	24.100	24.150	23.950	23.950	22.993	41,000
2024-01-04	24.000	24.100	23.950	23.950	22.993	62,000
2024-01-03	24.000	24.100	23.950	24.000	23.041	48,005
2024-01-02	24.100	24.150	24.050	24.100	23.137	25,324
2023-12-29	24.250	24.250	24.050	24.100	23.137	36,000
2023-12-28	24.250	24.250	24.100	24.250	23.281	138,000
2023-12-27	24.300	24.350	24.200	24.250	23.281	67,000
2023-12-26	24.150	24.300	24.150	24.250	23.281	44,095
2023-12-25	24.350	24.350	24.150	24.200	23.233	26,000
2023-12-22	24.100	24.300	24.100	24.300	23.329	46,085
2023-12-21	24.050	24.450	24.050	24.200	23.233	37,000
2023-12-20	24.200	24.350	24.000	24.200	23.233	84,166
2023-12-19	24.200	24.250	24.050	24.100	23.137	36,000
2023-12-18	24.200	24.400	24.200	24.300	23.329	40,000
2023-12-15	24.400	24.400	24.300	24.300	23.329	44,000
2023-12-14	24.500	24.600	24.400	24.400	23.425	60,000
2023-12-13	24.750	24.750	24.500	24.500	23.521	72,328
2023-12-12	24.550	25.200	24.450	24.800	23.809	299,000
2023-12-11	24.450	24.500	24.200	24.500	23.521	210,000
2023-12-08	24.000	24.150	24.000	24.150	23.185	59,000
2023-12-07	23.950	24.200	23.950	24.200	23.233	79,000
2023-12-06	24.000	24.000	23.900	23.950	22.993	133,000
2023-12-05	23.950	24.000	23.950	24.000	23.041	47,000
2023-12-04	24.050	24.050	23.900	24.000	23.041	75,592
2023-12-01	24.150	24.200	24.000	24.050	23.089	71,291
2023-11-30	24.100	24.100	24.050	24.100	23.137	23,489
2023-11-29	24.100	24.250	24.100	24.100	23.137	34,000
2023-11-28	24.000	24.150	23.950	24.100	23.137	94,100
2023-11-27	24.100	24.100	23.900	23.950	22.993	42,001
2023-11-24	24.100	24.150	24.050	24.100	23.137	29,010
2023-11-23	24.000	24.100	23.850	23.950	22.993	122,000
2023-11-22	24.150	24.150	24.000	24.050	23.089	48,000
2023-11-21	24.100	24.200	23.750	24.000	23.041	75,100
2023-11-20	23.850	24.000	23.700	24.000	23.041	95,000
2023-11-17	24.000	24.050	23.800	23.850	22.897	87,000
2023-11-16	24.100	24.100	23.900	24.000	23.041	74,000
2023-11-15	23.850	24.000	23.800	24.000	23.041	52,000
2023-11-14	24.000	24.000	23.650	23.850	22.897	29,000
2023-11-13	23.650	23.850	23.650	23.850	22.897	9,002
2023-11-10	24.000	24.000	23.800	23.800	22.849	25,050
2023-11-09	24.050	24.050	23.800	24.000	23.041	47,000
2023-11-08	24.300	24.300	23.750	24.000	23.041	115,035
2023-11-07	24.300	24.300	24.200	24.200	23.233	19,002
2023-11-06	24.450	24.500	24.250	24.400	23.425	46,000

← NewerPage 12 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.