Excel Cell Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	34.700	35.000	33.650	33.900	33.900	350,164
2026-10-19	34.050	35.000	33.500	34.100	34.100	552,539
2026-10-16	35.700	36.200	35.050	35.200	35.200	464,574
2026-10-15	36.300	37.300	35.400	35.500	35.500	985,000
2026-10-14	37.000	37.950	36.800	37.000	37.000	827,100
2026-10-13	37.500	38.600	36.350	36.350	36.350	1,140,001
2026-10-12	37.550	38.500	37.200	38.100	38.100	927,063
2026-10-08	39.450	39.550	38.250	38.300	38.300	1,206,399
2026-10-07	38.350	40.600	38.350	38.850	38.850	2,442,226
2026-10-06	41.400	41.500	38.000	38.850	38.850	6,048,006
2026-10-05	38.000	40.700	37.400	40.700	40.700	3,906,005
2026-10-02	37.000	38.400	36.650	37.000	37.000	3,171,001
2026-10-01	36.150	37.450	34.300	36.600	36.600	5,722,112
2026-09-30	32.800	35.750	32.600	35.750	35.750	1,687,966
2026-09-29	32.200	32.950	32.200	32.500	32.500	205,400
2026-09-24	32.400	33.250	32.300	32.550	32.550	337,000
2026-09-23	32.800	32.850	32.400	32.500	32.500	301,080
2026-09-22	33.500	33.500	32.300	32.500	32.500	379,000
2026-09-21	33.550	33.750	32.700	32.800	32.800	574,051
2026-09-18	33.200	33.200	32.200	33.000	33.000	592,100
2026-09-17	31.950	32.400	31.700	32.400	32.400	488,001
2026-09-16	30.750	31.700	30.450	31.700	31.700	498,010
2026-09-15	30.950	30.950	30.300	30.300	30.300	301,070
2026-09-14	30.150	31.150	29.600	30.850	30.850	581,000
2026-09-11	30.600	30.850	29.950	30.100	30.100	597,000
2026-09-10	32.250	32.250	30.750	31.000	31.000	744,068
2026-09-09	32.350	32.400	31.750	32.300	32.300	557,464
2026-09-08	33.350	33.350	31.750	31.900	31.900	1,084,032
2026-09-07	34.100	34.100	33.050	33.050	33.050	489,000
2026-09-04	33.900	34.400	32.850	33.350	33.350	894,500
2026-09-03	35.100	35.400	33.500	33.500	33.500	897,201
2026-09-02	34.400	35.650	34.200	34.850	34.850	789,160
2026-09-01	35.500	36.050	34.800	34.800	34.800	741,121
2026-08-31	36.000	36.650	34.750	35.200	35.200	1,225,266
2026-08-28	37.100	38.500	36.300	36.600	36.600	2,044,000
2026-08-27	35.700	36.850	35.350	36.450	36.450	782,257
2026-08-26	35.450	36.000	35.050	35.700	35.700	654,501
2026-08-25	36.500	36.500	34.300	35.250	35.250	965,000
2026-08-24	35.800	37.050	35.800	36.100	36.100	571,000
2026-08-21	35.700	36.400	35.600	36.100	36.100	600,000
2026-08-20	36.850	37.150	35.300	35.500	35.500	981,030
2026-08-19	37.000	38.250	36.200	36.200	36.200	1,331,297
2026-08-18	37.800	38.200	36.500	37.600	37.600	1,245,131
2026-08-17	38.000	38.600	37.050	37.650	37.650	989,000
2026-08-14	41.500	41.700	37.800	38.100	38.100	5,826,628
2026-08-13	36.900	40.050	36.900	40.050	40.050	2,319,000
2026-08-12	35.250	36.750	35.250	36.450	36.450	1,286,000
2026-08-11	35.400	36.250	34.800	35.050	35.050	1,262,100
2026-08-10	35.800	36.850	35.550	35.850	35.850	1,329,002
2026-08-07	38.250	38.350	35.050	35.450	35.450	1,903,250
2026-08-06	37.650	38.950	36.350	37.450	37.450	2,497,450
2026-08-05	43.550	43.550	37.950	38.550	38.550	5,149,074
2026-08-04	36.300	40.100	36.300	39.600	39.600	234,470
2026-08-03	35.250	38.750	35.250	38.000	38.000	347,008
2026-07-31	35.250	35.250	33.800	35.250	35.250	388,001
2026-07-30	31.500	34.750	31.500	32.050	32.050	365,029
2026-07-29	38.150	38.150	35.000	35.000	35.000	290,319
2026-07-28	35.000	39.250	33.800	38.850	38.850	658,250
2026-07-27	39.000	39.650	36.150	36.150	36.150	380,096
2026-07-24	41.200	41.200	39.900	40.150	40.150	243,000

Page 1 of 5 · 244 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.