Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.500	41.500	39.000	39.850	39.850	526,100
2026-07-22	43.050	43.050	40.050	41.050	41.050	937,450
2026-07-21	42.450	43.800	41.200	42.150	42.150	3,301,200
2026-07-20	43.600	43.700	40.400	41.900	41.900	3,509,206
2026-07-17	45.350	47.250	43.500	43.500	43.500	4,084,005
2026-07-16	52.500	52.900	48.200	48.300	48.300	4,840,072
2026-07-15	53.500	54.700	49.850	51.000	51.000	6,338,046
2026-07-14	56.800	56.800	55.100	55.100	55.100	2,131,395
2026-07-13	68.900	68.900	61.200	61.200	61.200	2,386,057
2026-07-10	68.000	68.000	68.000	68.000	68.000	0
2026-07-09	64.200	70.000	62.600	68.000	68.000	1,810,490
2026-07-08	66.200	66.200	60.000	63.800	63.800	1,848,718
2026-07-07	69.100	71.000	64.900	65.600	65.600	1,566,588
2026-07-06	73.000	73.000	64.000	69.900	69.900	2,313,003
2026-07-03	60.900	67.100	59.200	67.100	67.100	2,268,648
2026-07-02	57.000	61.400	55.600	61.100	61.100	2,898,668
2026-07-01	58.000	58.000	55.200	55.900	55.900	1,837,728
2026-06-30	54.000	58.500	52.100	57.100	57.100	3,368,834
2026-06-29	55.700	58.300	53.300	55.700	55.700	25,200,627
2026-06-26	50.700	55.700	48.800	55.700	55.700	23,607,428
2026-06-25	49.300	50.700	49.300	50.700	50.700	2,403,405
2026-06-24	41.500	46.100	41.300	46.100	46.100	11,946,432
2026-06-23	42.000	44.500	40.000	41.950	41.950	11,170,600
2026-06-22	42.500	43.600	42.000	43.600	43.600	7,519,822
2026-06-18	36.100	39.650	36.100	39.650	39.650	8,926,273
2026-06-17	36.150	38.500	35.850	36.050	36.050	6,586,277
2026-06-16	38.400	38.900	35.650	35.850	35.850	6,663,330
2026-06-15	40.000	40.200	37.400	38.150	38.150	17,794,720
2026-06-12	37.000	38.100	37.000	38.100	38.100	3,327,184
2026-06-11	31.500	34.650	30.400	34.650	34.650	5,761,157
2026-06-10	32.400	35.850	31.300	31.500	31.500	10,164,506
2026-06-09	36.750	36.750	33.450	33.600	33.600	18,914,620
2026-06-08	27.450	33.450	27.450	33.450	33.450	10,855,031
2026-06-05	27.350	30.450	25.800	30.450	30.450	10,485,023
2026-06-04	25.550	27.850	25.500	27.700	27.700	2,331,550
2026-06-03	25.850	26.250	25.450	25.500	25.500	574,014
2026-06-02	25.900	25.900	24.650	25.500	25.500	774,000
2026-06-01	26.000	26.500	25.300	25.500	25.500	683,011
2026-05-29	26.000	26.000	25.500	25.700	25.700	375,006
2026-05-28	25.500	26.050	25.300	25.500	25.500	463,000
2026-05-27	26.200	27.250	25.200	25.400	25.400	1,131,000
2026-05-26	25.550	26.250	25.400	25.800	25.800	818,476
2026-05-25	26.400	26.400	25.000	25.350	25.350	792,100
2026-05-22	24.850	26.000	24.650	25.950	25.950	981,500
2026-05-21	23.800	24.750	23.500	24.600	24.600	619,150
2026-05-20	23.950	24.050	23.100	23.400	23.400	357,000
2026-05-19	24.500	24.600	23.650	23.800	23.800	326,005
2026-05-18	24.000	24.500	23.700	24.200	24.200	390,000
2026-05-15	24.400	24.550	23.900	24.050	24.050	656,125
2026-05-14	23.600	24.700	23.500	24.300	24.300	792,001
2026-05-13	24.550	24.550	23.150	23.200	23.200	769,009
2026-05-12	23.950	26.000	23.950	24.600	24.600	1,907,114
2026-05-11	24.100	24.250	23.500	23.700	23.700	389,003
2026-05-08	24.100	24.400	23.300	23.800	23.800	449,150
2026-05-07	23.500	24.250	23.200	23.700	23.700	366,300
2026-05-06	24.000	24.500	23.400	23.500	23.500	564,457
2026-05-05	22.800	23.500	22.750	23.400	23.400	360,894
2026-05-04	23.100	23.100	22.500	22.850	22.850	307,000
2026-04-30	23.100	23.100	22.300	22.400	22.400	167,000
2026-04-29	22.200	22.700	22.000	22.700	22.700	181,150

← NewerPage 2 of 3 · 126 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.