Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.050	23.700	22.900	23.500	21.702	231,045
2022-05-16	23.000	23.100	22.700	22.850	21.101	55,020
2022-05-13	22.650	22.950	22.500	22.800	21.055	76,510
2022-05-12	23.000	23.150	22.600	22.650	20.917	181,000
2022-05-11	23.500	23.500	22.900	23.000	21.240	153,287
2022-05-10	23.200	23.350	22.600	23.350	21.563	89,030
2022-05-09	23.350	23.400	22.900	23.150	21.378	91,052
2022-05-06	23.300	23.900	23.300	23.350	21.563	417,000
2022-05-05	23.350	23.500	22.900	23.300	21.517	123,451
2022-05-04	22.700	22.750	22.700	22.750	21.009	22,000
2022-05-03	22.700	22.850	22.700	22.700	20.963	33,040
2022-04-29	22.600	22.800	22.600	22.800	21.055	53,000
2022-04-28	22.300	22.700	22.300	22.600	20.870	32,000
2022-04-27	22.650	22.650	22.300	22.500	20.778	68,025
2022-04-26	22.050	23.050	21.900	23.000	21.240	164,000
2022-04-25	22.400	22.450	21.900	22.000	20.316	123,035
2022-04-22	22.800	23.000	22.600	22.600	20.870	94,000
2022-04-21	22.950	22.950	22.800	22.950	21.194	66,035
2022-04-20	23.000	23.100	22.800	23.100	21.332	33,045
2022-04-19	22.950	23.050	22.950	23.000	21.240	48,050
2022-04-18	23.050	23.050	22.750	22.900	21.147	50,365
2022-04-15	23.150	23.150	23.050	23.050	21.286	30,040
2022-04-14	23.450	23.450	23.050	23.250	21.471	24,045
2022-04-13	23.150	23.550	23.150	23.500	21.702	89,060
2022-04-12	23.100	23.300	23.100	23.150	21.378	82,045
2022-04-11	23.800	23.800	23.050	23.150	21.378	73,041
2022-04-08	23.450	24.100	23.400	23.800	21.979	171,050
2022-04-07	24.000	24.000	23.450	23.450	21.655	105,045
2022-04-06	23.350	24.000	23.200	24.000	22.163	169,151
2022-04-01	23.450	23.700	23.350	23.350	21.563	67,050
2022-03-31	23.550	23.800	23.550	23.550	21.748	147,050
2022-03-30	24.300	24.450	24.300	24.400	21.609	273,001
2022-03-29	24.000	24.250	24.000	24.250	21.476	126,000
2022-03-28	24.250	24.250	24.000	24.200	21.432	104,000
2022-03-25	24.100	24.500	24.100	24.300	21.521	143,100
2022-03-24	23.700	24.150	23.700	24.100	21.343	124,000
2022-03-23	23.800	23.900	23.750	23.750	21.034	159,000
2022-03-22	23.800	23.800	23.550	23.750	21.034	85,000
2022-03-21	23.750	23.750	23.500	23.550	20.856	96,000
2022-03-18	23.400	23.900	23.400	23.650	20.945	122,000
2022-03-17	23.550	23.850	23.500	23.800	21.078	128,000
2022-03-16	23.300	23.600	23.100	23.350	20.679	103,000
2022-03-15	23.800	23.850	23.200	23.200	20.546	192,000
2022-03-14	23.550	23.800	23.550	23.700	20.989	85,000
2022-03-11	23.400	23.550	23.350	23.500	20.812	74,000
2022-03-10	23.300	23.500	23.300	23.400	20.724	153,000
2022-03-09	22.900	23.200	22.900	23.200	20.546	107,240
2022-03-08	23.150	23.300	22.700	22.850	20.236	184,000
2022-03-07	23.800	23.800	23.000	23.250	20.591	146,000
2022-03-04	23.900	24.050	23.750	23.800	21.078	85,000
2022-03-03	24.150	24.150	23.900	23.900	21.166	78,040
2022-03-02	24.100	24.100	23.900	24.050	21.299	28,000
2022-03-01	23.600	24.100	23.600	23.900	21.166	89,000
2022-02-25	23.650	23.800	23.600	23.600	20.901	87,000
2022-02-24	23.950	23.950	23.500	23.650	20.945	238,000
2022-02-23	23.850	24.100	23.850	24.050	21.299	59,000
2022-02-22	24.150	24.150	23.850	23.900	21.166	129,000
2022-02-21	24.500	24.500	24.300	24.300	21.521	53,000
2022-02-18	24.300	24.600	24.100	24.500	21.698	120,000
2022-02-17	24.300	24.500	24.300	24.350	21.565	136,100

← NewerPage 19 of 21 · 1,222 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.