Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.350	21.700	21.350	21.700	21.097	51,001
2025-02-04	21.350	21.400	21.350	21.350	20.757	20,000
2025-02-03	21.500	21.600	21.150	21.350	20.757	73,010
2025-01-22	21.400	21.550	21.350	21.400	20.806	62,005
2025-01-21	21.450	21.450	21.200	21.450	20.854	100,000
2025-01-20	21.450	21.650	21.400	21.600	21.000	18,000
2025-01-17	21.650	21.650	21.300	21.550	20.951	49,000
2025-01-16	21.600	21.650	21.350	21.350	20.757	155,000
2025-01-15	21.100	21.450	21.100	21.400	20.806	133,501
2025-01-14	21.250	21.400	21.100	21.250	20.660	107,000
2025-01-13	21.300	21.300	21.000	21.250	20.660	127,011
2025-01-10	21.700	21.700	21.500	21.500	20.903	94,001
2025-01-09	22.450	22.450	21.800	21.800	21.194	58,000
2025-01-08	22.500	22.500	22.000	22.150	21.535	71,012
2025-01-07	22.550	22.550	22.100	22.200	21.583	51,000
2025-01-06	23.100	23.100	22.450	22.500	21.875	41,000
2025-01-03	22.950	22.950	22.350	22.400	21.778	38,000
2025-01-02	22.400	22.500	22.200	22.500	21.875	48,000
2024-12-31	22.550	22.550	22.300	22.400	21.778	43,264
2024-12-30	22.950	23.000	22.700	22.700	22.069	43,360
2024-12-27	23.050	23.050	22.850	22.850	22.215	59,000
2024-12-26	23.500	23.700	22.950	22.950	22.312	188,000
2024-12-25	23.600	23.600	23.200	23.250	22.604	137,000
2024-12-24	22.950	23.850	22.700	23.200	22.556	452,000
2024-12-23	22.200	22.950	22.050	22.900	22.264	204,010
2024-12-20	21.500	22.250	21.500	21.600	21.000	141,000
2024-12-19	21.300	21.650	21.300	21.550	20.951	53,000
2024-12-18	21.650	21.650	21.400	21.650	21.049	71,000
2024-12-17	21.750	21.750	21.400	21.700	21.097	103,000
2024-12-16	21.850	21.850	21.600	21.650	21.049	107,001
2024-12-13	21.700	21.850	21.700	21.800	21.194	68,000
2024-12-12	22.150	22.150	21.850	21.850	21.243	80,000
2024-12-11	21.850	22.200	21.850	22.050	21.437	50,000
2024-12-10	22.000	22.000	21.850	21.950	21.340	55,000
2024-12-09	22.300	22.300	21.800	22.100	21.486	55,000
2024-12-06	22.200	22.250	22.000	22.000	21.389	37,302
2024-12-05	22.050	22.350	22.000	22.000	21.389	115,000
2024-12-04	21.850	22.050	21.850	22.000	21.389	35,000
2024-12-03	21.900	21.900	21.800	21.800	21.194	32,000
2024-12-02	21.850	21.850	21.750	21.750	21.146	75,100
2024-11-29	22.000	22.000	21.700	21.850	21.243	82,001
2024-11-28	22.000	22.000	21.800	21.850	21.243	76,000
2024-11-27	22.300	22.300	22.050	22.100	21.486	70,107
2024-11-26	22.550	22.550	22.300	22.300	21.681	32,002
2024-11-25	22.450	22.750	22.350	22.400	21.778	75,500
2024-11-22	22.300	22.450	22.200	22.300	21.681	147,000
2024-11-21	22.450	22.450	22.250	22.300	21.681	54,007
2024-11-20	22.500	22.500	22.500	22.500	21.875	102,102
2024-11-19	22.300	22.550	22.300	22.550	21.924	25,000
2024-11-18	22.450	22.450	22.300	22.300	21.681	48,000
2024-11-15	22.400	22.550	22.300	22.400	21.778	99,000
2024-11-14	22.700	22.700	22.400	22.400	21.778	96,010
2024-11-13	22.700	22.800	22.650	22.800	22.167	75,000
2024-11-12	23.150	23.150	22.750	22.750	22.118	54,000
2024-11-11	23.150	23.150	22.900	23.150	22.507	21,000
2024-11-08	23.550	23.550	23.050	23.150	22.507	68,000
2024-11-07	23.100	23.400	23.050	23.300	22.653	52,000
2024-11-06	23.250	23.600	23.200	23.250	22.604	87,050
2024-11-05	23.000	23.100	23.000	23.100	22.458	38,000
2024-11-04	22.950	23.050	22.900	22.950	22.312	63,000

← NewerPage 8 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.