Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.900	24.900	23.800	24.800	22.902	593,291
2022-11-02	23.750	24.250	23.650	24.050	22.209	397,000
2022-11-01	23.500	24.000	23.300	23.750	21.932	298,130
2022-10-31	23.350	23.500	23.250	23.300	21.517	206,000
2022-10-28	24.100	24.200	23.050	23.200	21.424	466,000
2022-10-27	23.550	23.950	23.450	23.900	22.071	420,110
2022-10-26	24.100	24.100	23.550	23.550	21.748	258,000
2022-10-25	24.050	24.150	23.750	23.900	22.071	365,000
2022-10-24	24.200	24.750	24.050	24.050	22.209	465,000
2022-10-21	24.150	24.400	23.800	23.950	22.117	582,140
2022-10-20	23.700	24.150	23.100	24.150	22.302	441,001
2022-10-19	23.900	24.150	23.550	23.700	21.886	500,000
2022-10-18	24.200	24.200	23.550	23.750	21.932	469,069
2022-10-17	23.500	23.800	22.600	23.750	21.932	1,112,077
2022-10-14	24.450	24.450	23.700	23.800	21.979	896,000
2022-10-13	25.000	25.500	23.450	23.500	21.702	1,993,095
2022-10-12	25.550	26.100	24.800	25.200	23.271	1,266,000
2022-10-11	27.150	27.150	25.100	25.600	23.641	2,412,000
2022-10-07	28.750	29.100	27.200	27.200	25.118	3,281,659
2022-10-06	29.800	30.000	29.300	29.300	27.058	1,141,006
2022-10-05	31.300	31.300	29.550	29.550	27.289	2,436,032
2022-10-04	30.150	31.000	30.000	30.700	28.350	2,197,529
2022-10-03	29.450	30.500	29.450	29.650	27.381	1,417,100
2022-09-30	29.050	29.800	28.500	29.750	27.473	1,403,000
2022-09-29	29.800	30.350	29.600	29.700	27.427	1,820,000
2022-09-28	29.350	29.650	28.650	28.900	26.688	2,259,250
2022-09-27	31.300	31.400	29.350	29.350	27.104	4,169,300
2022-09-26	30.600	31.100	30.350	30.950	28.581	1,869,180
2022-09-23	31.100	31.400	30.400	30.750	28.397	1,313,620
2022-09-22	30.550	31.400	30.400	31.100	28.720	1,583,027
2022-09-21	30.800	30.900	30.250	30.600	28.258	1,458,000
2022-09-20	30.850	31.200	30.100	30.800	28.443	3,453,500
2022-09-19	32.800	32.800	30.650	30.850	28.489	5,086,103
2022-09-16	31.000	31.800	30.800	31.800	29.366	3,542,413
2022-09-15	32.600	32.600	30.600	31.200	28.812	6,120,144
2022-09-14	29.450	31.350	29.250	31.250	28.858	8,160,450
2022-09-13	31.000	31.400	30.000	30.500	28.166	14,845,254
2022-09-12	27.000	28.600	26.800	28.600	26.411	2,983,501
2022-09-08	26.250	26.300	25.650	26.000	24.010	816,000
2022-09-07	25.350	26.450	25.350	25.700	23.733	1,216,044
2022-09-06	25.050	26.100	25.050	25.250	23.318	1,467,000
2022-09-05	24.800	25.600	24.650	25.050	23.133	822,000
2022-09-02	24.300	24.750	24.300	24.650	22.764	271,002
2022-09-01	24.300	24.450	24.100	24.300	22.440	307,000
2022-08-31	24.400	24.550	24.300	24.450	22.579	100,000
2022-08-30	24.300	24.450	24.300	24.400	22.533	70,000
2022-08-29	24.350	24.500	24.250	24.350	22.486	145,000
2022-08-26	24.800	25.200	24.750	24.850	22.948	337,000
2022-08-25	24.850	24.950	24.700	24.800	22.902	131,327
2022-08-24	24.500	24.850	24.500	24.850	22.948	195,000
2022-08-23	24.100	24.500	24.100	24.500	22.625	126,000
2022-08-22	24.450	24.450	24.100	24.350	22.486	203,000
2022-08-19	24.600	24.650	24.450	24.450	22.579	188,000
2022-08-18	24.500	24.600	24.300	24.500	22.625	85,000
2022-08-17	24.600	24.700	24.450	24.500	22.625	121,000
2022-08-16	25.050	25.050	24.600	24.600	22.717	198,000
2022-08-15	24.200	24.950	24.200	24.950	23.041	412,000
2022-08-12	24.050	24.400	24.000	24.150	22.302	220,000
2022-08-11	24.050	24.450	23.900	24.050	22.209	396,000
2022-08-10	23.800	23.900	23.600	23.700	21.886	206,050

← NewerPage 17 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.