Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.550	23.800	23.400	23.800	21.979	176,000
2022-08-08	24.050	24.050	23.300	23.550	21.748	370,000
2022-08-05	24.100	24.350	24.000	24.050	22.209	344,000
2022-08-04	24.450	24.450	23.500	24.000	22.163	585,000
2022-08-03	24.850	24.850	24.300	24.350	22.486	388,000
2022-08-02	25.350	25.350	24.750	24.900	22.994	251,000
2022-08-01	25.300	25.550	25.100	25.350	23.410	378,000
2022-07-29	24.850	25.250	24.800	25.250	23.318	259,010
2022-07-28	25.150	25.150	24.700	24.850	22.948	136,000
2022-07-27	24.400	24.950	24.400	24.900	22.994	177,000
2022-07-26	24.950	24.950	24.600	24.650	22.764	163,000
2022-07-25	25.250	25.250	24.800	25.000	23.087	330,300
2022-07-22	26.250	26.250	25.200	25.200	23.271	524,060
2022-07-21	25.500	25.950	25.100	25.900	23.918	627,000
2022-07-20	25.600	25.650	25.150	25.150	23.225	309,457
2022-07-19	25.000	25.400	25.000	25.350	23.410	514,300
2022-07-18	24.900	25.200	24.550	25.000	23.087	369,000
2022-07-15	24.200	24.750	23.850	24.650	22.764	355,000
2022-07-14	23.250	24.250	23.250	24.250	22.394	359,000
2022-07-13	23.400	24.250	23.400	23.600	21.794	924,000
2022-07-12	24.900	24.900	23.200	23.250	21.471	1,198,035
2022-07-11	25.000	25.450	24.850	24.900	22.994	397,175
2022-07-08	25.400	25.900	25.000	25.250	23.318	1,184,190
2022-07-07	25.050	25.500	24.300	25.500	23.548	2,108,000
2022-07-06	29.500	30.100	25.050	25.050	23.133	9,362,156
2022-07-05	27.550	27.800	26.000	27.800	25.672	3,231,363
2022-07-04	27.900	29.350	26.900	27.900	25.765	7,523,565
2022-07-01	26.550	27.400	26.500	26.800	24.749	3,101,007
2022-06-30	27.450	27.500	26.000	26.350	24.333	2,410,000
2022-06-29	26.150	27.050	25.950	26.650	24.610	2,281,263
2022-06-28	25.950	26.100	25.700	25.850	23.872	297,300
2022-06-27	26.250	26.500	25.950	25.950	23.964	612,000
2022-06-24	25.550	26.150	25.450	25.850	23.872	747,656
2022-06-23	25.250	25.550	24.750	25.150	23.225	281,000
2022-06-22	25.650	26.000	24.850	25.000	23.087	544,000
2022-06-21	25.000	25.600	24.800	25.400	23.456	438,000
2022-06-20	25.400	25.450	24.600	24.600	22.717	343,000
2022-06-17	24.600	25.450	24.600	25.250	23.318	275,000
2022-06-16	26.100	26.200	25.150	25.200	23.271	479,000
2022-06-15	26.000	26.500	25.600	25.750	23.779	568,000
2022-06-14	25.300	26.200	25.050	26.200	24.195	790,000
2022-06-13	24.850	25.300	24.700	25.300	23.364	327,000
2022-06-10	24.600	25.400	24.550	25.250	23.318	432,000
2022-06-09	25.750	25.750	24.850	25.100	23.179	906,200
2022-06-08	26.000	26.000	25.700	25.900	23.918	513,100
2022-06-07	26.300	26.400	25.800	26.000	24.010	1,357,101
2022-06-06	26.950	27.450	26.550	26.800	24.749	3,879,000
2022-06-02	26.500	27.000	26.300	26.350	24.333	1,668,200
2022-06-01	26.900	27.000	26.200	26.300	24.287	1,916,500
2022-05-31	25.850	26.700	25.150	26.500	24.472	3,283,151
2022-05-30	26.500	27.500	25.650	25.850	23.872	9,482,124
2022-05-27	23.650	25.600	23.650	25.600	23.641	5,028,077
2022-05-26	23.500	23.650	23.300	23.300	21.517	219,066
2022-05-25	23.600	23.600	23.300	23.500	21.702	80,000
2022-05-24	23.750	23.750	23.400	23.450	21.655	91,000
2022-05-23	23.300	23.700	23.300	23.550	21.748	165,000
2022-05-20	23.150	23.400	23.100	23.300	21.517	55,550
2022-05-19	23.300	23.300	23.000	23.150	21.378	17,000
2022-05-18	23.700	23.850	23.500	23.600	21.794	155,000
2022-05-17	23.050	23.700	22.900	23.500	21.702	231,045

← NewerPage 18 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.