Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.800	20.000	19.650	19.900	19.618	220,100
2026-01-19	19.500	20.000	19.350	19.800	19.519	209,000
2026-01-16	20.000	20.050	19.600	19.600	19.322	309,000
2026-01-15	20.300	20.300	19.800	19.850	19.568	274,000
2026-01-14	19.050	19.950	19.050	19.950	19.667	299,000
2026-01-13	18.950	19.200	18.850	18.900	18.632	129,000
2026-01-12	19.050	19.200	18.850	19.000	18.731	85,000
2026-01-09	19.350	19.350	18.600	18.900	18.632	57,000
2026-01-08	18.850	18.900	18.700	18.750	18.484	24,500
2026-01-07	18.700	19.100	18.550	18.850	18.583	113,729
2026-01-06	18.600	18.650	18.350	18.550	18.287	50,000
2026-01-05	18.700	19.100	18.550	18.550	18.287	65,000
2026-01-02	18.750	19.050	18.550	18.850	18.583	50,950
2025-12-31	19.050	19.300	18.850	18.900	18.632	96,000
2025-12-30	18.800	19.100	18.500	19.050	18.780	128,000
2025-12-29	18.500	18.550	18.450	18.500	18.238	30,000
2025-12-26	18.850	18.850	18.450	18.500	18.238	32,000
2025-12-24	18.500	18.600	18.350	18.400	18.139	101,000
2025-12-23	18.650	19.100	18.600	18.700	18.435	20,000
2025-12-22	19.150	19.350	18.950	18.950	18.681	36,050
2025-12-19	18.650	19.050	18.650	18.950	18.681	66,000
2025-12-18	18.500	19.150	18.500	18.800	18.533	28,000
2025-12-17	18.500	18.800	18.500	18.650	18.386	26,000
2025-12-16	18.400	18.850	18.350	18.500	18.238	136,000
2025-12-15	18.450	18.600	18.350	18.500	18.238	106,000
2025-12-12	18.600	18.950	18.500	18.500	18.238	206,000
2025-12-11	18.600	19.100	18.450	18.600	18.336	56,100
2025-12-10	18.650	19.000	18.500	18.600	18.336	40,291
2025-12-09	18.600	18.750	18.450	18.600	18.336	60,000
2025-12-08	18.750	18.800	18.650	18.700	18.435	42,000
2025-12-05	18.750	19.150	18.750	18.850	18.583	26,000
2025-12-04	18.850	19.300	18.800	18.950	18.681	82,458
2025-12-03	18.650	19.300	18.650	19.000	18.731	70,030
2025-12-02	18.400	18.750	18.400	18.700	18.435	79,000
2025-12-01	18.600	18.750	18.300	18.450	18.188	191,100
2025-11-28	18.750	18.900	18.600	18.600	18.336	238,010
2025-11-27	19.050	19.150	18.600	18.850	18.583	107,000
2025-11-26	19.050	19.200	19.000	19.150	18.878	202,000
2025-11-25	19.100	19.300	19.000	19.000	18.731	64,003
2025-11-24	19.500	19.550	18.950	19.100	18.829	101,001
2025-11-21	19.200	19.550	18.850	19.550	19.273	59,000
2025-11-20	19.750	19.750	18.900	19.450	19.174	68,655
2025-11-19	19.250	19.700	19.100	19.150	18.878	61,000
2025-11-18	19.300	19.450	19.300	19.300	19.026	42,000
2025-11-17	19.950	20.450	19.550	19.700	19.421	87,000
2025-11-14	19.850	19.950	19.850	19.950	19.667	17,420
2025-11-13	19.950	20.100	19.850	20.000	19.716	50,000
2025-11-12	19.650	20.100	19.450	19.950	19.667	138,000
2025-11-11	19.900	19.900	19.650	19.650	19.371	23,000
2025-11-10	19.850	19.850	19.550	19.650	19.371	129,000
2025-11-07	19.950	20.100	19.850	20.050	19.766	71,000
2025-11-06	19.950	20.000	19.800	20.000	19.716	33,000
2025-11-05	20.000	20.000	19.700	19.850	19.568	71,018
2025-11-04	20.450	20.800	20.050	20.050	19.766	209,000
2025-11-03	20.550	20.550	20.250	20.450	20.160	66,000
2025-10-31	20.300	20.850	20.150	20.550	20.259	39,000
2025-10-30	20.300	20.300	20.200	20.300	20.012	36,000
2025-10-29	20.700	20.700	20.200	20.250	19.963	71,000
2025-10-28	20.450	20.450	20.200	20.200	19.914	71,000
2025-10-27	20.350	20.350	20.200	20.300	20.012	58,000

← NewerPage 4 of 21 · 1,220 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.