Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.800	24.050	23.800	24.050	23.089	46,458
2023-11-02	23.550	23.850	23.550	23.800	22.849	42,001
2023-11-01	23.450	23.600	23.350	23.400	22.465	31,000
2023-10-31	23.600	23.600	23.200	23.300	22.369	91,000
2023-10-30	23.700	23.700	23.500	23.550	22.609	33,000
2023-10-27	23.650	23.850	23.650	23.650	22.705	45,000
2023-10-26	23.700	23.700	23.650	23.650	22.705	30,000
2023-10-25	23.950	23.950	23.700	23.800	22.849	38,000
2023-10-24	23.700	24.000	23.600	23.750	22.801	40,000
2023-10-23	23.200	24.050	23.200	23.700	22.753	61,000
2023-10-20	24.000	24.000	23.750	23.800	22.849	73,000
2023-10-19	24.000	24.250	24.000	24.100	23.137	63,000
2023-10-18	24.300	24.400	24.050	24.400	23.425	63,000
2023-10-17	24.600	24.600	24.250	24.450	23.473	28,000
2023-10-16	24.500	24.500	24.300	24.400	23.425	37,000
2023-10-13	24.600	24.650	24.500	24.500	23.521	48,000
2023-10-12	24.600	24.650	24.600	24.600	23.617	41,000
2023-10-11	24.500	24.550	24.400	24.550	23.569	65,000
2023-10-06	24.600	24.600	24.500	24.550	23.569	59,000
2023-10-05	24.700	24.700	24.500	24.650	23.665	64,000
2023-10-04	24.650	24.900	24.600	24.700	23.713	48,000
2023-10-03	25.200	25.200	24.900	24.900	23.905	44,000
2023-10-02	25.000	25.000	24.800	24.950	23.953	100,000
2023-09-28	24.900	25.100	24.900	24.950	23.953	62,040
2023-09-27	25.450	25.450	24.950	24.950	23.953	91,000
2023-09-26	24.850	25.100	24.850	25.050	24.049	63,043
2023-09-25	24.900	25.950	24.750	25.100	24.097	254,590
2023-09-22	24.500	24.950	24.500	24.900	23.905	33,000
2023-09-21	25.100	25.100	24.650	24.800	23.809	91,000
2023-09-20	25.250	25.500	25.000	25.100	24.097	106,050
2023-09-19	25.300	25.350	25.200	25.250	24.241	73,100
2023-09-18	25.000	25.500	24.950	25.250	24.241	236,060
2023-09-15	24.700	25.000	24.650	24.850	23.857	167,000
2023-09-14	24.300	24.750	24.150	24.450	23.473	146,000
2023-09-13	24.250	24.300	24.150	24.200	23.233	81,000
2023-09-12	24.300	24.300	24.200	24.250	23.281	82,004
2023-09-11	24.450	24.450	24.200	24.250	23.281	59,151
2023-09-08	24.550	24.550	24.200	24.550	23.569	126,000
2023-09-07	24.550	24.650	24.500	24.650	23.665	73,000
2023-09-06	25.050	25.050	24.700	24.850	23.857	118,000
2023-09-05	25.600	25.600	24.950	25.050	24.049	139,000
2023-09-04	25.000	26.000	25.000	25.350	24.337	361,009
2023-09-01	24.400	24.950	24.400	24.950	23.953	131,000
2023-08-31	24.300	24.500	24.300	24.500	23.521	44,200
2023-08-30	24.350	24.450	24.250	24.400	23.425	54,190
2023-08-29	24.150	24.400	24.150	24.250	23.281	53,000
2023-08-28	24.200	24.200	23.850	23.950	22.993	29,000
2023-08-25	23.950	24.200	23.900	24.050	23.089	54,000
2023-08-24	24.100	24.200	23.950	24.100	23.137	84,086
2023-08-23	24.150	24.150	24.100	24.100	23.137	96,000
2023-08-22	24.300	24.300	23.900	24.100	23.137	60,128
2023-08-21	24.350	24.400	24.200	24.200	23.233	31,000
2023-08-18	24.100	24.600	24.100	24.350	23.377	124,000
2023-08-17	23.750	24.150	23.750	24.150	23.185	36,000
2023-08-16	23.800	24.000	23.500	24.000	23.041	92,000
2023-08-15	23.700	24.000	23.700	23.900	22.945	30,000
2023-08-14	24.100	24.100	23.600	23.750	22.801	171,000
2023-08-11	24.100	24.300	24.000	24.100	23.137	82,000
2023-08-10	24.350	24.350	24.050	24.100	23.137	104,002
2023-08-09	24.100	24.450	24.100	24.450	23.473	34,265

← NewerPage 13 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.