Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.200	17.400	17.200	17.400	17.153	5,089
2025-07-28	16.850	17.500	16.850	17.500	17.252	85,000
2025-07-25	16.800	16.950	16.800	16.850	16.611	35,332
2025-07-24	16.900	17.050	16.800	16.800	16.562	33,010
2025-07-23	16.900	17.100	16.900	17.000	16.759	37,007
2025-07-22	17.100	17.150	16.850	16.900	16.660	39,064
2025-07-21	17.100	17.200	17.050	17.100	16.857	40,000
2025-07-18	17.200	17.250	17.200	17.200	16.956	17,000
2025-07-17	17.150	17.300	17.150	17.200	16.956	18,000
2025-07-16	17.000	17.250	17.000	17.250	17.005	62,166
2025-07-15	17.000	17.100	17.000	17.100	16.857	37,000
2025-07-14	17.150	17.150	17.100	17.100	16.857	3,010
2025-07-11	17.100	17.250	17.100	17.200	16.956	24,123
2025-07-10	17.050	17.150	17.050	17.100	16.857	34,000
2025-07-09	17.150	17.200	17.100	17.200	16.956	62,000
2025-07-08	17.250	17.250	17.050	17.200	16.956	16,000
2025-07-07	17.250	17.250	17.250	17.250	17.005	7,000
2025-07-04	17.400	17.400	17.400	17.400	17.153	4,000
2025-07-03	17.300	17.450	17.300	17.450	17.203	10,090
2025-07-02	17.400	17.500	17.300	17.300	17.055	32,000
2025-07-01	17.550	17.550	17.400	17.400	17.153	11,000
2025-06-30	17.250	17.300	17.200	17.300	17.055	19,000
2025-06-27	17.450	17.650	17.450	17.600	17.350	29,000
2025-06-26	17.600	17.800	17.400	17.400	17.153	52,021
2025-06-25	17.300	17.600	17.200	17.600	17.350	44,085
2025-06-24	17.400	17.550	17.300	17.550	17.301	24,000
2025-06-23	17.350	17.350	17.150	17.200	16.956	11,004
2025-06-20	17.900	17.900	17.200	17.200	16.956	15,000
2025-06-19	17.450	17.850	17.450	17.700	17.449	22,000
2025-06-18	17.350	17.900	17.350	17.800	17.548	26,060
2025-06-17	17.250	17.700	17.250	17.650	17.400	20,060
2025-06-16	17.650	17.650	16.950	17.600	17.350	31,063
2025-06-13	18.300	18.300	16.950	17.650	17.400	142,005
2025-06-12	18.250	18.350	18.250	18.300	18.040	5,000
2025-06-11	18.450	18.450	18.350	18.350	18.090	44,000
2025-06-10	18.500	18.750	18.500	18.500	18.238	100,005
2025-06-09	18.700	18.700	18.500	18.500	18.238	78,000
2025-06-06	18.500	18.650	18.500	18.550	18.287	31,000
2025-06-05	18.600	18.700	18.500	18.650	18.386	57,000
2025-06-04	18.650	18.700	18.500	18.500	18.238	58,000
2025-06-03	18.450	18.650	18.200	18.550	18.287	31,000
2025-06-02	18.500	18.650	17.700	18.650	18.386	19,000
2025-05-29	18.500	18.750	18.500	18.700	18.435	11,003
2025-05-28	18.500	18.550	18.400	18.500	18.238	24,003
2025-05-27	18.100	18.700	18.100	18.500	18.238	33,100
2025-05-26	18.350	18.800	18.200	18.750	18.484	17,060
2025-05-23	18.800	18.900	18.800	18.800	18.533	38,000
2025-05-22	18.800	18.800	18.700	18.800	18.533	39,000
2025-05-21	18.650	18.800	18.600	18.800	18.533	35,001
2025-05-20	18.550	18.700	18.550	18.700	18.435	53,000
2025-05-19	18.600	18.750	18.450	18.550	18.287	50,000
2025-05-16	18.500	18.600	18.300	18.600	18.336	52,000
2025-05-15	18.600	18.800	18.450	18.600	18.336	32,000
2025-05-14	18.200	18.800	18.200	18.800	18.533	54,000
2025-05-13	18.450	18.500	18.450	18.500	18.238	163,000
2025-05-12	18.450	18.650	18.450	18.450	18.188	50,069
2025-05-09	18.250	18.550	18.250	18.450	18.188	43,000
2025-05-08	18.000	18.400	18.000	18.250	17.991	86,222
2025-05-07	18.500	18.500	18.000	18.300	18.040	34,001
2025-05-06	17.600	18.200	17.500	18.200	17.942	66,000

← NewerPage 6 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.