Excel Cell Electronic Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	24.000	24.000	23.800	23.900	21.166	178,000
2021-11-11	24.100	24.100	23.700	24.000	21.255	229,000
2021-11-10	24.000	24.100	23.750	24.100	21.343	188,326
2021-11-09	24.300	24.300	23.600	24.000	21.255	188,015
2021-11-08	24.550	24.550	24.050	24.200	21.432	281,564
2021-11-05	25.300	25.300	24.500	24.550	21.742	303,000
2021-11-04	25.450	25.450	25.000	25.100	22.229	634,000
2021-11-03	25.000	25.650	25.000	25.450	22.539	376,217
2021-11-02	25.500	26.100	24.800	24.900	22.052	346,336
2021-11-01	25.900	25.900	25.350	25.750	22.805	300,001
2021-10-29	24.850	25.700	24.800	25.400	22.495	317,000
2021-10-28	24.800	25.300	24.700	24.800	21.963	196,015
2021-10-27	24.600	25.000	24.350	24.900	22.052	271,041
2021-10-26	24.500	24.900	24.350	24.600	21.786	331,181
2021-10-25	23.900	24.350	23.800	24.300	21.521	107,000
2021-10-22	24.600	24.600	23.750	23.900	21.166	121,200
2021-10-21	24.100	24.900	24.100	24.250	21.476	243,000
2021-10-20	24.200	24.400	24.000	24.100	21.343	104,605
2021-10-19	24.200	24.200	23.750	24.000	21.255	271,000
2021-10-18	23.700	24.100	23.700	24.100	21.343	123,000
2021-10-15	23.400	23.700	23.400	23.600	20.901	144,000
2021-10-14	23.050	23.250	22.700	23.250	20.591	241,001

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.