Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.450	20.450	20.000	20.350	20.061	133,000
2025-10-22	20.150	20.250	20.050	20.150	19.864	105,000
2025-10-21	20.350	20.350	20.000	20.150	19.864	74,000
2025-10-20	20.000	20.250	19.800	20.150	19.864	208,001
2025-10-17	20.050	20.050	19.850	19.850	19.568	98,038
2025-10-16	20.100	20.200	19.850	20.050	19.766	260,001
2025-10-15	20.000	20.000	19.900	19.950	19.667	79,000
2025-10-14	20.100	20.400	19.950	20.000	19.716	105,000
2025-10-13	20.350	20.350	20.000	20.100	19.815	32,006
2025-10-09	20.500	20.700	20.450	20.550	20.259	24,000
2025-10-08	20.650	20.650	20.350	20.450	20.160	42,001
2025-10-07	20.750	20.900	20.650	20.800	20.505	47,000
2025-10-03	20.500	20.900	20.400	20.750	20.456	91,000
2025-10-02	20.600	21.300	20.300	20.400	20.111	168,008
2025-10-01	22.000	22.050	21.150	21.150	20.850	106,016
2025-09-30	21.600	21.750	21.450	21.700	21.392	63,421
2025-09-29	21.600	21.600	21.600	21.600	21.294	0
2025-09-26	21.550	21.800	21.300	21.600	21.294	152,000
2025-09-25	21.900	22.100	21.550	21.700	21.392	283,000
2025-09-24	21.000	21.700	20.800	21.700	21.392	264,054
2025-09-23	21.100	21.700	20.500	21.000	20.702	495,600
2025-09-22	20.000	20.900	20.000	20.750	20.456	292,310
2025-09-19	19.700	20.000	19.700	20.000	19.716	94,583
2025-09-18	19.800	19.850	19.700	19.700	19.421	39,040
2025-09-17	19.450	19.900	19.450	19.600	19.322	55,000
2025-09-16	19.300	19.550	19.300	19.450	19.174	84,000
2025-09-15	19.250	19.600	19.200	19.350	19.076	59,000
2025-09-12	19.300	19.500	19.300	19.350	19.076	56,000
2025-09-11	19.500	19.550	19.250	19.250	18.977	148,000
2025-09-10	19.450	19.600	19.450	19.450	19.174	59,150
2025-09-09	19.500	19.500	19.450	19.450	19.174	38,000
2025-09-08	19.500	20.000	19.450	19.500	19.223	97,000
2025-09-05	19.550	19.700	19.500	19.500	19.223	97,070
2025-09-04	19.550	19.550	19.500	19.500	19.223	23,421
2025-09-03	19.200	19.600	19.200	19.450	19.174	67,000
2025-09-02	19.550	19.650	19.450	19.450	19.174	98,100
2025-09-01	19.900	19.900	19.650	19.700	19.421	55,097
2025-08-29	19.800	20.000	19.800	19.900	19.618	34,000
2025-08-28	20.050	20.050	19.850	19.850	19.568	34,000
2025-08-27	19.800	20.050	19.800	20.000	19.716	89,000
2025-08-26	19.800	19.900	19.650	19.750	19.470	30,007
2025-08-25	19.900	19.900	19.750	19.800	19.519	46,000
2025-08-22	19.800	19.900	19.700	19.850	19.568	49,001
2025-08-21	20.000	20.100	19.800	19.850	19.568	49,000
2025-08-20	19.900	20.400	19.750	19.850	19.568	188,010
2025-08-19	20.200	20.650	20.150	20.350	20.061	202,016
2025-08-18	20.000	20.300	19.950	20.150	19.864	274,036
2025-08-15	19.700	20.200	19.700	20.000	19.716	269,000
2025-08-14	19.700	19.750	19.650	19.700	19.421	49,007
2025-08-13	19.850	19.850	19.450	19.700	19.421	126,007
2025-08-12	19.900	20.000	19.400	19.600	19.322	117,007
2025-08-11	19.100	20.150	19.100	19.700	19.421	503,016
2025-08-08	18.250	18.350	18.150	18.350	18.090	19,000
2025-08-07	18.050	18.150	18.050	18.100	17.843	42,000
2025-08-06	18.200	18.200	18.100	18.200	17.942	33,001
2025-08-05	17.700	18.050	17.700	18.050	17.794	45,001
2025-08-04	17.400	17.750	17.400	17.750	17.498	22,007
2025-08-01	17.500	17.500	17.500	17.500	17.252	0
2025-07-31	17.450	17.500	17.350	17.500	17.252	48,000
2025-07-30	17.650	17.800	17.400	17.450	17.203	11,243

← NewerPage 5 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.