Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.000	27.000	25.800	26.450	25.393	376,150
2023-05-10	26.500	26.650	26.450	26.550	25.489	122,000
2023-05-09	27.000	27.000	26.550	26.600	25.537	207,000
2023-05-08	27.250	27.250	26.900	27.100	26.017	169,310
2023-05-05	27.300	27.300	26.950	27.100	26.017	102,100
2023-05-04	27.350	27.350	26.950	27.250	26.161	307,000
2023-05-03	27.450	27.450	27.000	27.400	26.305	142,000
2023-05-02	27.100	27.450	27.100	27.450	26.353	227,000
2023-04-28	27.300	27.300	26.950	27.000	25.921	149,000
2023-04-27	26.700	27.450	26.500	26.950	25.873	157,000
2023-04-26	26.100	26.750	26.100	26.650	25.585	142,000
2023-04-25	27.200	27.300	26.250	26.400	25.345	348,000
2023-04-24	26.850	27.100	26.500	26.950	25.873	124,000
2023-04-21	26.900	27.050	26.150	26.850	25.777	424,001
2023-04-20	27.400	27.800	26.900	26.900	25.825	422,000
2023-04-19	28.000	28.000	27.500	27.500	26.401	409,000
2023-04-18	28.500	28.500	27.600	27.800	26.689	483,025
2023-04-17	28.150	28.700	28.000	28.300	27.169	729,200
2023-04-14	28.100	28.300	27.550	27.950	26.833	748,000
2023-04-13	28.250	28.450	27.500	28.100	26.977	909,000
2023-04-12	27.500	28.400	27.250	28.100	26.977	1,621,400
2023-04-11	27.050	27.600	26.850	27.200	26.113	1,494,000
2023-04-10	25.850	27.600	25.850	27.050	25.969	2,676,400
2023-04-07	25.450	25.500	25.300	25.450	24.433	105,000
2023-04-06	25.550	25.550	25.250	25.450	24.433	133,000
2023-03-31	25.550	25.700	25.400	25.550	24.529	111,000
2023-03-30	25.500	26.100	25.500	25.550	24.529	256,000
2023-03-29	26.200	26.400	26.100	26.250	24.241	207,200
2023-03-28	26.650	26.650	26.000	26.200	24.195	208,271
2023-03-27	26.850	26.850	26.350	26.350	24.333	157,514
2023-03-24	26.250	26.600	26.050	26.500	24.472	320,293
2023-03-23	26.200	26.350	26.100	26.200	24.195	151,000
2023-03-22	26.500	26.550	26.200	26.200	24.195	158,000
2023-03-21	26.200	26.500	26.150	26.250	24.241	181,000
2023-03-20	25.950	26.200	25.950	26.150	24.149	119,000
2023-03-17	25.650	26.100	25.500	25.950	23.964	174,087
2023-03-16	25.800	25.800	25.150	25.250	23.318	292,001
2023-03-15	25.950	26.500	25.750	25.750	23.779	193,000
2023-03-14	25.600	25.800	25.500	25.600	23.641	214,100
2023-03-13	26.150	26.150	25.400	25.800	23.826	319,000
2023-03-10	26.850	26.850	26.200	26.200	24.195	456,000
2023-03-09	27.200	27.600	26.900	26.950	24.887	1,168,050
2023-03-08	26.400	26.850	26.350	26.850	24.795	400,325
2023-03-07	26.450	26.550	26.400	26.400	24.380	269,101
2023-03-06	26.550	26.550	26.250	26.400	24.380	215,003
2023-03-03	26.450	26.650	26.300	26.300	24.287	307,000
2023-03-02	26.150	26.350	26.000	26.200	24.195	149,000
2023-03-01	25.800	26.200	25.800	26.050	24.056	186,200
2023-02-24	26.250	26.250	25.900	26.050	24.056	235,000
2023-02-23	25.950	26.200	25.900	26.150	24.149	267,000
2023-02-22	25.800	26.000	25.450	25.950	23.964	330,050
2023-02-21	26.550	26.600	26.000	26.100	24.103	391,000
2023-02-20	26.100	26.550	26.000	26.450	24.426	502,057
2023-02-17	25.700	26.150	25.700	26.100	24.103	208,100
2023-02-16	25.650	26.250	25.650	25.900	23.918	319,000
2023-02-15	25.600	25.700	25.400	25.600	23.641	203,291
2023-02-14	25.500	25.750	25.400	25.600	23.641	220,058
2023-02-13	25.150	25.450	24.950	25.400	23.456	191,026
2023-02-10	25.750	26.000	25.100	25.150	23.225	398,013
2023-02-09	24.750	26.450	24.750	25.650	23.687	1,178,206

← NewerPage 15 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.