Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.100	24.300	24.100	24.300	21.521	64,010
2022-02-15	23.750	24.050	23.750	24.000	21.255	151,000
2022-02-14	24.200	24.200	23.850	24.050	21.299	114,000
2022-02-11	24.550	24.800	24.300	24.600	21.786	92,000
2022-02-10	24.950	24.950	24.450	24.650	21.831	87,000
2022-02-09	24.800	24.950	24.550	24.900	22.052	95,000
2022-02-08	24.450	24.650	24.400	24.550	21.742	66,000
2022-02-07	23.550	24.400	23.550	24.400	21.609	57,000
2022-01-26	23.450	23.700	23.400	23.500	20.812	150,000
2022-01-25	23.750	24.050	23.400	23.450	20.768	187,628
2022-01-24	23.900	23.900	23.300	23.750	21.034	156,050
2022-01-21	24.300	24.400	24.000	24.050	21.299	226,500
2022-01-20	24.850	24.850	24.400	24.500	21.698	97,016
2022-01-19	24.800	24.800	24.550	24.600	21.786	82,005
2022-01-18	24.800	25.600	24.800	24.850	22.008	148,000
2022-01-17	24.400	24.800	24.400	24.800	21.963	128,076
2022-01-14	25.050	25.050	24.250	24.550	21.742	415,000
2022-01-13	25.300	25.400	25.100	25.200	22.318	174,000
2022-01-12	26.000	26.000	25.250	25.300	22.406	184,147
2022-01-11	26.000	26.000	25.500	25.600	22.672	221,000
2022-01-10	25.600	25.900	25.550	25.650	22.716	347,200
2022-01-07	26.300	26.300	25.550	25.600	22.672	563,707
2022-01-06	26.400	26.600	26.100	26.300	23.292	616,321
2022-01-05	25.850	26.350	25.700	25.850	22.893	419,025
2022-01-04	26.250	26.400	25.800	25.850	22.893	467,223
2022-01-03	26.600	26.950	26.000	26.100	23.115	1,084,100
2021-12-30	27.200	27.700	26.700	26.750	23.690	3,968,180
2021-12-29	26.300	27.250	26.000	27.250	24.133	2,342,042
2021-12-28	26.550	26.800	26.000	26.000	23.026	1,460,247
2021-12-27	27.550	27.600	26.050	26.800	23.735	8,298,823
2021-12-24	24.600	27.000	24.600	27.000	23.912	10,620,011
2021-12-23	24.600	25.400	24.550	24.550	21.742	588,000
2021-12-22	24.300	24.550	24.250	24.350	21.565	140,000
2021-12-21	24.600	24.650	24.200	24.300	21.521	118,000
2021-12-20	24.150	24.600	24.100	24.450	21.653	462,222
2021-12-17	24.000	24.100	23.700	24.100	21.343	157,000
2021-12-16	24.050	24.150	23.900	24.100	21.343	57,000
2021-12-15	23.900	23.950	23.750	23.950	21.211	141,080
2021-12-14	24.450	24.450	23.850	23.950	21.211	163,000
2021-12-13	24.200	24.350	24.150	24.350	21.565	67,000
2021-12-10	24.350	24.350	24.000	24.200	21.432	125,000
2021-12-09	24.150	24.500	24.100	24.350	21.565	112,894
2021-12-08	24.100	25.000	23.950	24.150	21.388	374,778
2021-12-07	24.000	24.050	23.800	23.900	21.166	153,000
2021-12-06	24.000	24.100	23.600	23.800	21.078	90,000
2021-12-03	23.750	24.000	23.750	24.000	21.255	117,050
2021-12-02	24.000	24.150	23.750	23.750	21.034	162,000
2021-12-01	23.900	24.050	23.900	23.950	21.211	246,000
2021-11-30	23.900	24.600	23.900	24.350	21.565	192,000
2021-11-29	23.400	23.850	22.850	23.850	21.122	316,000
2021-11-26	24.200	24.250	23.850	23.900	21.166	238,000
2021-11-25	24.650	24.800	24.350	24.350	21.565	118,085
2021-11-24	24.600	24.700	24.350	24.650	21.831	140,000
2021-11-23	25.400	25.400	24.500	24.550	21.742	338,000
2021-11-22	24.950	25.300	24.800	25.050	22.185	1,055,000
2021-11-19	24.150	24.950	24.100	24.750	21.919	397,001
2021-11-18	24.050	24.400	24.000	24.150	21.388	189,579
2021-11-17	24.300	24.300	23.950	24.100	21.343	175,000
2021-11-16	24.350	24.450	23.950	24.050	21.299	219,000
2021-11-15	23.900	24.250	23.900	24.200	21.432	237,894

← NewerPage 20 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.