Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.850	22.250	21.650	22.250	22.250	277,194
2026-04-27	22.750	23.150	21.000	21.700	21.700	1,389,126
2026-04-24	23.700	23.750	22.800	22.950	22.950	261,100
2026-04-23	24.200	24.400	22.600	23.650	23.650	403,100
2026-04-22	24.150	24.850	23.650	24.150	24.150	320,340
2026-04-21	23.800	23.800	23.250	23.600	23.600	211,040
2026-04-20	23.050	23.900	22.700	23.450	23.450	408,045
2026-04-17	22.350	23.250	22.200	22.950	22.950	236,030
2026-04-16	22.350	22.500	22.100	22.350	22.350	169,035
2026-04-15	21.800	23.000	21.750	22.150	22.150	309,224
2026-04-14	21.650	21.800	21.450	21.750	21.750	129,000
2026-04-13	21.900	21.900	21.200	21.450	21.450	85,030
2026-04-10	21.300	21.700	21.250	21.450	21.450	181,001
2026-04-09	21.050	21.300	20.950	21.200	21.200	90,100
2026-04-08	21.250	21.500	20.800	21.150	21.150	108,000
2026-04-07	21.200	21.200	20.500	20.600	20.600	83,090
2026-04-02	20.900	21.150	20.550	20.800	20.800	63,457
2026-04-01	21.100	21.350	20.800	20.850	20.850	66,000
2026-03-31	20.600	20.900	20.500	20.650	20.650	73,000
2026-03-30	20.600	20.950	20.500	20.950	20.950	70,000
2026-03-27	20.900	21.050	20.500	21.050	21.050	53,010
2026-03-26	21.100	21.350	21.050	21.150	20.850	104,100
2026-03-25	21.650	21.650	20.950	21.200	20.899	62,000
2026-03-24	21.300	21.300	20.700	20.850	20.554	57,050
2026-03-23	20.750	21.200	20.550	20.700	20.406	69,042
2026-03-20	21.800	21.800	21.100	21.150	20.850	153,040
2026-03-19	21.650	21.950	21.500	21.550	21.244	140,000
2026-03-18	21.700	21.700	21.250	21.500	21.195	122,030
2026-03-17	21.100	21.500	21.100	21.350	21.047	71,000
2026-03-16	21.000	21.450	20.900	21.050	20.751	140,000
2026-03-13	20.950	21.650	20.900	21.450	21.146	96,485
2026-03-12	20.950	21.500	20.900	21.450	21.146	117,000
2026-03-11	20.550	21.300	20.550	21.200	20.899	189,050
2026-03-10	21.750	21.750	20.650	20.900	20.604	271,075
2026-03-09	21.400	21.750	21.100	21.200	20.899	312,053
2026-03-06	22.450	22.900	21.950	22.900	22.575	275,000
2026-03-05	22.400	22.950	21.200	22.450	22.132	433,110
2026-03-04	23.000	23.100	22.000	22.000	21.688	393,150
2026-03-03	23.800	23.800	22.750	23.550	23.216	753,020
2026-03-02	21.700	23.950	21.450	23.700	23.364	1,062,082
2026-02-26	22.300	22.350	21.650	22.000	21.688	554,050
2026-02-25	21.150	22.100	20.850	22.100	21.787	722,103
2026-02-24	20.750	21.350	20.600	21.150	20.850	515,032
2026-02-23	20.400	20.750	20.350	20.450	20.160	264,000
2026-02-11	20.400	20.800	20.200	20.300	20.012	189,000
2026-02-10	20.100	20.250	20.050	20.100	19.815	150,010
2026-02-09	20.300	20.500	19.850	20.100	19.815	378,035
2026-02-06	20.950	21.000	19.650	20.000	19.716	1,228,050
2026-02-05	20.200	21.150	20.200	21.150	20.850	1,458,500
2026-02-04	19.200	19.400	19.050	19.250	18.977	161,100
2026-02-03	18.900	19.250	18.900	19.100	18.829	147,000
2026-02-02	19.500	19.500	18.850	18.900	18.632	138,050
2026-01-30	20.000	20.050	19.400	19.500	19.223	239,105
2026-01-29	20.600	20.600	19.900	20.000	19.716	248,000
2026-01-28	20.450	20.850	20.100	20.550	20.259	417,000
2026-01-27	20.500	20.750	20.200	20.450	20.160	300,000
2026-01-26	20.100	20.650	20.100	20.350	20.061	476,000
2026-01-23	20.050	20.050	19.550	20.000	19.716	186,026
2026-01-22	19.950	20.150	19.850	19.900	19.618	241,028
2026-01-21	19.850	20.350	19.550	19.700	19.421	349,000

← NewerPage 3 of 21 · 1,216 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.