Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.800	23.300	22.800	23.050	22.410	87,042
2024-10-30	23.150	23.150	22.900	23.000	22.361	8,000
2024-10-29	23.250	23.250	23.050	23.050	22.410	35,050
2024-10-28	23.350	23.350	23.000	23.250	22.604	89,000
2024-10-25	23.350	23.500	23.300	23.350	22.701	41,000
2024-10-24	23.500	23.600	23.150	23.350	22.701	81,170
2024-10-23	23.400	23.500	23.400	23.500	22.847	19,100
2024-10-22	23.450	23.850	23.200	23.400	22.750	45,007
2024-10-21	23.400	23.600	23.300	23.450	22.799	42,000
2024-10-18	23.300	23.500	23.150	23.400	22.750	63,000
2024-10-17	23.800	23.800	23.050	23.300	22.653	27,000
2024-10-16	23.200	23.400	22.950	23.350	22.701	44,374
2024-10-15	23.300	23.700	23.000	23.300	22.653	133,000
2024-10-14	22.950	23.000	22.700	22.900	22.264	78,000
2024-10-11	22.950	23.000	22.850	22.850	22.215	70,000
2024-10-09	23.250	23.250	22.900	22.900	22.264	76,010
2024-10-08	23.550	23.550	23.250	23.250	22.604	46,000
2024-10-07	23.600	23.650	23.550	23.600	22.944	25,000
2024-10-04	23.600	23.800	23.500	23.500	22.847	48,000
2024-10-01	23.850	23.900	23.600	23.850	23.187	27,000
2024-09-30	23.850	23.950	23.700	23.850	23.187	44,000
2024-09-27	23.700	23.900	23.600	23.800	23.139	133,149
2024-09-26	23.900	23.950	23.700	23.800	23.139	72,000
2024-09-25	23.900	24.000	23.600	23.850	23.187	122,000
2024-09-24	23.300	23.950	23.300	23.750	23.090	273,570
2024-09-23	23.000	23.700	22.950	23.400	22.750	130,001
2024-09-20	23.100	23.100	22.850	22.950	22.312	92,000
2024-09-19	22.800	23.000	22.800	22.950	22.312	30,000
2024-09-18	23.150	23.150	22.750	22.800	22.167	38,000
2024-09-16	22.750	23.000	22.750	23.000	22.361	79,306
2024-09-13	22.750	22.950	22.700	22.800	22.167	32,110
2024-09-12	22.550	22.950	22.550	22.850	22.215	89,000
2024-09-11	22.400	22.550	22.350	22.500	21.875	31,000
2024-09-10	22.800	22.800	22.000	22.550	21.924	200,068
2024-09-09	22.450	22.750	22.400	22.750	22.118	61,000
2024-09-06	22.550	22.850	22.550	22.800	22.167	49,001
2024-09-05	22.800	22.850	22.550	22.700	22.069	164,001
2024-09-04	22.950	23.000	22.700	22.700	22.069	304,010
2024-09-03	23.500	23.600	23.450	23.500	22.847	51,000
2024-09-02	23.500	23.550	23.250	23.400	22.750	40,002
2024-08-30	23.650	23.650	23.450	23.500	22.847	57,001
2024-08-29	23.600	23.650	23.400	23.500	22.847	42,457
2024-08-28	23.350	24.150	23.350	23.500	22.847	107,001
2024-08-27	23.800	23.800	22.950	23.350	22.701	128,020
2024-08-26	24.100	24.150	23.750	23.750	23.090	81,300
2024-08-23	23.800	24.000	23.650	24.000	23.333	93,048
2024-08-22	23.700	23.950	23.700	23.900	23.236	86,000
2024-08-21	23.650	24.000	23.400	23.700	23.042	303,001
2024-08-20	23.350	23.450	23.300	23.350	22.701	310,000
2024-08-19	23.350	23.450	23.300	23.350	22.701	50,000
2024-08-16	23.900	23.900	23.300	23.350	22.701	101,000
2024-08-15	23.650	23.650	23.200	23.250	22.604	63,310
2024-08-14	23.900	23.900	23.250	23.400	22.750	106,000
2024-08-13	23.650	23.650	23.400	23.450	22.799	66,895
2024-08-12	23.750	23.800	23.600	23.600	22.944	44,000
2024-08-09	23.450	24.000	23.450	23.450	22.799	191,264
2024-08-08	23.200	23.400	22.900	23.100	22.458	116,000
2024-08-07	22.900	23.900	22.850	23.650	22.993	235,000
2024-08-06	23.450	23.750	21.600	22.600	21.972	540,000
2024-08-05	24.400	24.400	23.250	23.250	22.604	618,026

← NewerPage 9 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.