Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.600	18.200	17.500	18.200	17.942	66,000
2025-05-05	18.350	18.700	17.700	18.250	17.991	84,000
2025-05-02	18.300	18.550	18.300	18.350	18.090	13,000
2025-04-30	18.450	18.450	18.150	18.350	18.090	47,000
2025-04-29	18.150	18.500	18.100	18.400	18.139	46,056
2025-04-28	18.100	18.250	18.100	18.150	17.893	23,000
2025-04-25	17.850	18.150	17.850	18.100	17.843	35,000
2025-04-24	17.650	17.850	17.650	17.750	17.498	75,000
2025-04-23	17.700	17.800	17.450	17.650	17.400	79,200
2025-04-22	17.300	17.500	17.100	17.250	17.005	55,000
2025-04-21	17.300	17.500	17.200	17.250	17.005	58,000
2025-04-18	17.700	17.700	17.600	17.700	17.449	33,000
2025-04-17	17.450	17.450	17.100	17.300	17.055	22,000
2025-04-16	17.450	17.500	17.050	17.500	17.252	42,000
2025-04-15	16.600	17.550	16.600	17.550	17.301	66,100
2025-04-14	16.450	17.000	16.450	16.700	16.463	62,010
2025-04-11	16.000	16.600	15.550	16.400	16.167	127,000
2025-04-10	15.450	16.050	15.450	16.050	15.822	54,000
2025-04-09	16.100	16.250	14.500	14.600	14.393	526,000
2025-04-08	16.350	16.350	16.100	16.100	15.872	488,200
2025-04-07	17.850	17.850	17.850	17.850	17.597	31,000
2025-04-02	19.800	19.900	19.700	19.800	19.519	15,112
2025-04-01	19.550	20.000	19.550	19.900	19.618	27,000
2025-03-31	20.700	20.700	19.450	19.600	19.322	390,064
2025-03-28	21.350	21.350	20.750	20.850	20.554	235,002
2025-03-27	21.450	21.450	21.350	21.350	21.047	51,000
2025-03-26	21.750	21.750	21.600	21.750	21.146	99,017
2025-03-25	21.600	21.900	21.500	21.750	21.146	108,030
2025-03-24	21.650	21.650	21.500	21.500	20.903	42,000
2025-03-21	21.550	21.700	21.550	21.700	21.097	24,000
2025-03-20	21.550	21.800	21.550	21.800	21.194	87,064
2025-03-19	21.700	21.700	21.400	21.450	20.854	427,000
2025-03-18	21.700	21.700	21.600	21.650	21.049	48,000
2025-03-17	21.750	21.750	21.650	21.650	21.049	360,015
2025-03-14	21.950	21.950	21.700	21.750	21.146	21,006
2025-03-13	21.800	21.850	21.600	21.850	21.243	35,517
2025-03-12	21.650	21.950	21.600	21.800	21.194	14,000
2025-03-11	21.650	21.850	21.300	21.800	21.194	120,000
2025-03-10	21.650	21.800	21.600	21.800	21.194	33,375
2025-03-07	22.050	22.050	21.600	21.800	21.194	45,000
2025-03-06	22.000	22.000	21.650	21.800	21.194	31,000
2025-03-05	21.550	21.750	21.550	21.750	21.146	120,000
2025-03-04	21.700	21.700	21.500	21.550	20.951	115,000
2025-03-03	21.750	21.950	21.650	21.700	21.097	54,000
2025-02-27	22.150	22.200	21.800	21.900	21.292	93,011
2025-02-26	22.650	22.650	22.250	22.300	21.681	44,119
2025-02-25	22.250	22.400	22.250	22.300	21.681	39,001
2025-02-24	22.300	22.350	22.250	22.300	21.681	57,119
2025-02-21	22.350	22.350	22.200	22.300	21.681	33,001
2025-02-20	22.250	22.350	22.050	22.300	21.681	54,000
2025-02-19	22.150	22.250	22.050	22.150	21.535	69,000
2025-02-18	22.300	22.300	22.050	22.150	21.535	52,000
2025-02-17	22.350	22.400	22.150	22.150	21.535	17,000
2025-02-14	22.200	22.300	22.050	22.050	21.437	46,110
2025-02-13	22.200	22.200	22.000	22.200	21.583	36,000
2025-02-12	22.200	22.200	21.800	22.050	21.437	46,002
2025-02-11	21.850	22.000	21.800	21.800	21.194	38,000
2025-02-10	22.450	22.450	21.800	21.800	21.194	165,040
2025-02-07	22.600	23.850	22.450	22.450	21.826	759,000
2025-02-06	21.700	21.700	21.600	21.700	21.097	23,030

← NewerPage 7 of 21 · 1,221 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.