Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	24.550	24.550	24.100	24.400	23.425	195,000
2023-08-07	24.700	24.700	24.400	24.600	23.617	255,201
2023-08-04	24.800	25.050	24.700	24.950	23.953	133,000
2023-08-02	25.350	25.400	25.000	25.000	24.001	145,000
2023-08-01	25.400	25.400	25.100	25.200	24.193	156,000
2023-07-31	25.550	26.250	25.250	25.400	24.385	313,000
2023-07-28	25.550	25.650	25.400	25.550	24.529	138,051
2023-07-27	25.050	25.750	25.050	25.550	24.529	192,000
2023-07-26	25.300	25.350	25.050	25.050	24.049	156,000
2023-07-25	25.450	25.500	25.250	25.350	24.337	154,000
2023-07-24	25.500	25.650	25.250	25.450	24.433	246,000
2023-07-21	25.100	25.200	24.950	25.100	24.097	140,034
2023-07-20	24.900	25.200	24.850	25.150	24.145	75,010
2023-07-19	25.200	25.250	24.700	24.900	23.905	304,000
2023-07-18	25.500	25.500	25.100	25.200	24.193	260,000
2023-07-17	25.450	25.650	25.200	25.500	24.481	168,000
2023-07-14	25.200	25.400	25.050	25.200	24.193	112,000
2023-07-13	25.300	25.300	25.100	25.200	24.193	161,000
2023-07-12	25.400	25.400	25.100	25.150	24.145	114,000
2023-07-11	25.550	25.550	25.000	25.200	24.193	230,000
2023-07-10	25.600	25.600	25.300	25.300	24.289	282,000
2023-07-07	26.000	26.000	25.400	25.550	24.529	400,000
2023-07-06	26.600	26.600	25.950	26.000	24.961	1,078,000
2023-07-05	27.000	27.150	26.950	27.000	25.921	195,000
2023-07-04	27.100	27.250	26.800	26.850	25.777	185,000
2023-07-03	26.950	27.200	26.800	27.100	26.017	138,000
2023-06-30	26.850	26.850	26.700	26.750	25.681	124,000
2023-06-29	26.750	26.950	26.600	26.850	25.777	127,000
2023-06-28	26.600	26.850	26.500	26.700	25.633	277,000
2023-06-27	27.100	27.100	26.450	26.450	25.393	470,184
2023-06-26	27.450	27.450	27.100	27.150	26.065	238,000
2023-06-21	27.300	27.600	27.050	27.450	26.353	355,001
2023-06-20	27.350	27.350	27.100	27.150	26.065	271,000
2023-06-19	27.900	27.900	27.300	27.300	26.209	393,002
2023-06-16	28.100	28.100	27.800	27.900	26.785	311,422
2023-06-15	27.750	28.850	27.750	28.100	26.977	1,075,030
2023-06-14	27.200	27.500	27.150	27.400	26.305	445,010
2023-06-13	27.900	27.900	27.400	27.550	26.449	279,160
2023-06-12	27.450	28.000	27.150	27.750	26.641	414,000
2023-06-09	27.600	27.600	27.000	27.300	26.209	321,000
2023-06-08	27.700	28.050	27.400	27.400	26.305	517,581
2023-06-07	28.100	28.100	27.550	27.700	26.593	416,544
2023-06-06	28.500	28.600	27.650	27.900	26.785	463,100
2023-06-05	28.300	28.350	28.000	28.100	26.977	354,153
2023-06-02	28.850	28.950	28.150	28.200	27.073	692,000
2023-06-01	29.150	29.350	28.700	28.750	27.601	644,000
2023-05-31	28.050	29.400	28.000	29.100	27.937	1,683,034
2023-05-30	28.000	28.000	27.650	27.900	26.785	164,180
2023-05-29	27.850	27.950	27.650	27.750	26.641	173,000
2023-05-26	27.700	28.000	27.450	27.850	26.737	279,000
2023-05-25	28.000	28.100	27.700	27.700	26.593	204,000
2023-05-24	27.650	28.200	27.400	28.000	26.881	496,100
2023-05-23	28.100	28.100	27.500	27.750	26.641	501,000
2023-05-22	28.350	28.350	27.600	27.600	26.497	350,000
2023-05-19	27.000	28.150	27.000	27.850	26.737	1,095,534
2023-05-18	27.100	27.100	26.650	26.800	25.729	147,000
2023-05-17	26.900	26.900	26.650	26.700	25.633	80,000
2023-05-16	26.550	26.800	26.550	26.600	25.537	72,000
2023-05-15	26.550	26.600	26.200	26.450	25.393	163,000
2023-05-12	26.200	27.100	26.150	26.850	25.777	163,000

← NewerPage 14 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.