Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.750	24.800	24.650	24.750	22.856	203,000
2023-02-07	25.100	25.100	24.450	24.700	22.810	362,135
2023-02-06	25.100	25.100	25.000	25.100	23.179	152,174
2023-02-03	25.300	25.300	24.950	25.100	23.179	200,000
2023-02-02	25.450	25.450	24.900	25.200	23.271	265,050
2023-02-01	24.500	25.350	24.450	25.050	23.133	515,050
2023-01-31	24.200	24.500	24.200	24.250	22.394	119,000
2023-01-30	24.600	24.650	24.200	24.200	22.348	224,000
2023-01-17	24.300	24.300	24.050	24.100	22.256	67,077
2023-01-16	24.250	24.300	24.050	24.300	22.440	89,017
2023-01-13	24.450	24.450	24.000	24.300	22.440	92,000
2023-01-12	24.300	24.500	24.150	24.400	22.533	106,000
2023-01-11	24.450	24.500	24.200	24.300	22.440	93,000
2023-01-10	24.600	24.600	24.150	24.300	22.440	164,019
2023-01-09	24.350	24.600	24.200	24.450	22.579	225,000
2023-01-06	24.000	24.350	24.000	24.350	22.486	152,000
2023-01-05	24.200	24.250	24.000	24.100	22.256	109,000
2023-01-04	24.350	24.350	23.900	24.150	22.302	199,126
2023-01-03	24.350	24.350	23.900	24.150	22.302	53,000
2022-12-30	24.200	24.200	24.000	24.000	22.163	98,000
2022-12-29	23.900	24.250	23.700	24.050	22.209	149,000
2022-12-28	24.400	24.400	23.850	23.900	22.071	156,089
2022-12-27	24.400	24.450	24.200	24.250	22.394	63,000
2022-12-26	24.750	24.750	24.050	24.200	22.348	87,200
2022-12-23	23.950	24.250	23.800	24.200	22.348	84,000
2022-12-22	24.200	24.350	24.100	24.300	22.440	83,000
2022-12-21	23.850	24.150	23.850	24.100	22.256	195,000
2022-12-20	24.400	24.550	23.750	23.850	22.025	663,010
2022-12-19	24.650	24.650	24.400	24.500	22.625	174,000
2022-12-16	25.200	25.200	24.600	24.650	22.764	272,100
2022-12-15	25.050	25.350	24.950	25.250	23.318	166,000
2022-12-14	24.900	25.150	24.900	25.100	23.179	115,650
2022-12-13	25.350	25.350	24.850	24.900	22.994	179,000
2022-12-12	24.900	25.150	24.800	25.000	23.087	181,000
2022-12-09	25.200	25.400	25.000	25.050	23.133	179,000
2022-12-08	25.300	25.400	25.050	25.100	23.179	204,000
2022-12-07	25.900	25.900	25.000	25.100	23.179	650,000
2022-12-06	26.500	26.800	25.900	25.950	23.964	557,000
2022-12-05	26.150	26.700	25.950	26.550	24.518	1,010,255
2022-12-02	25.400	25.950	25.300	25.800	23.826	348,050
2022-12-01	25.500	25.700	25.300	25.400	23.456	432,145
2022-11-30	25.350	27.300	25.350	25.500	23.548	1,836,643
2022-11-29	24.650	25.000	24.300	24.950	23.041	324,050
2022-11-28	24.050	24.700	24.000	24.600	22.717	343,000
2022-11-25	24.300	24.400	24.100	24.200	22.348	280,000
2022-11-24	24.150	24.400	24.150	24.300	22.440	229,000
2022-11-23	23.950	24.400	23.900	24.150	22.302	263,000
2022-11-22	23.800	24.100	23.600	23.900	22.071	274,000
2022-11-21	24.150	24.200	23.950	23.950	22.117	210,000
2022-11-18	24.250	24.500	24.050	24.150	22.302	298,000
2022-11-17	24.000	24.300	23.950	24.200	22.348	315,000
2022-11-16	24.650	24.650	23.900	23.950	22.117	925,133
2022-11-15	24.700	25.100	24.600	24.600	22.717	407,100
2022-11-14	24.700	24.750	24.450	24.700	22.810	236,005
2022-11-11	24.850	25.150	24.350	24.350	22.486	702,500
2022-11-10	24.950	24.950	24.250	24.450	22.579	325,200
2022-11-09	24.650	25.300	24.600	24.850	22.948	562,184
2022-11-08	24.900	24.900	24.300	24.400	22.533	366,000
2022-11-07	25.200	25.200	24.600	24.700	22.810	324,000
2022-11-04	24.850	24.900	24.350	24.900	22.994	460,000

← NewerPage 16 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.