Ecocera Optronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 80.500 | 84.000 | 79.500 | 79.500 | 75.599 | 17,000 |
| 2024-07-26 | 84.200 | 84.200 | 80.500 | 80.500 | 76.550 | 6,100 |
| 2024-07-23 | 84.200 | 84.200 | 84.200 | 84.200 | 80.069 | 20 |
| 2024-07-22 | 81.000 | 82.600 | 80.500 | 81.700 | 77.692 | 13,010 |
| 2024-07-19 | 84.000 | 84.000 | 81.000 | 82.000 | 77.977 | 10,028 |
| 2024-07-18 | 82.000 | 84.000 | 82.000 | 83.000 | 78.928 | 12,000 |
| 2024-07-17 | 83.000 | 84.000 | 83.000 | 83.000 | 78.928 | 10,009 |
| 2024-07-16 | 81.500 | 84.700 | 81.500 | 84.700 | 80.544 | 3,001 |
| 2024-07-15 | 84.700 | 84.700 | 84.700 | 84.700 | 80.544 | 1,001 |
| 2024-07-12 | 84.700 | 85.000 | 81.000 | 82.000 | 77.977 | 17,030 |
| 2024-07-11 | 81.700 | 82.000 | 79.500 | 81.000 | 77.026 | 13,410 |
| 2024-07-10 | 81.500 | 81.500 | 81.000 | 81.000 | 77.026 | 6,000 |
| 2024-07-09 | 82.100 | 82.100 | 77.800 | 81.000 | 77.026 | 25,000 |
| 2024-07-08 | 77.500 | 81.000 | 77.400 | 80.500 | 76.550 | 28,000 |
| 2024-07-05 | 77.000 | 78.000 | 76.000 | 78.000 | 74.173 | 28,200 |
| 2024-07-04 | 80.000 | 80.000 | 77.000 | 77.800 | 73.983 | 27,300 |
| 2024-07-03 | 77.500 | 79.000 | 77.500 | 79.000 | 75.124 | 4,000 |
| 2024-07-02 | 79.000 | 79.000 | 78.000 | 79.000 | 75.124 | 15,000 |
| 2024-07-01 | 82.000 | 82.000 | 76.000 | 79.000 | 75.124 | 52,591 |
| 2024-06-28 | 82.500 | 82.500 | 79.000 | 80.000 | 76.075 | 15,005 |
| 2024-06-27 | 83.600 | 84.000 | 81.000 | 83.000 | 78.928 | 6,001 |
| 2024-06-26 | 85.000 | 85.000 | 82.000 | 84.500 | 80.354 | 29,203 |
| 2024-06-25 | 85.000 | 85.200 | 81.500 | 85.200 | 81.020 | 4,005 |
| 2024-06-24 | 85.300 | 89.600 | 83.500 | 85.000 | 80.830 | 19,001 |
| 2024-06-21 | 86.300 | 89.800 | 85.000 | 85.300 | 81.115 | 47,063 |
| 2024-06-20 | 80.000 | 86.500 | 78.000 | 82.700 | 78.642 | 57,769 |
| 2024-06-19 | 80.000 | 80.500 | 79.000 | 80.300 | 76.360 | 28,002 |
| 2024-06-18 | 80.000 | 80.000 | 77.000 | 80.000 | 76.075 | 14,003 |
| 2024-06-17 | 80.000 | 80.000 | 77.000 | 80.000 | 76.075 | 17,234 |
| 2024-06-14 | 78.000 | 80.000 | 77.000 | 80.000 | 76.075 | 34,103 |
| 2024-06-13 | 80.000 | 81.000 | 79.500 | 80.500 | 76.550 | 5,506 |
| 2024-06-12 | 81.000 | 81.000 | 79.000 | 80.500 | 75.124 | 7,137 |
| 2024-06-11 | 81.000 | 81.000 | 79.000 | 81.000 | 75.591 | 6,504 |
| 2024-06-07 | 80.000 | 81.000 | 80.000 | 81.000 | 75.591 | 5,009 |
| 2024-06-06 | 84.300 | 84.300 | 80.100 | 82.000 | 76.524 | 22,685 |
| 2024-06-05 | 80.500 | 80.500 | 78.000 | 80.500 | 75.124 | 18,002 |
| 2024-06-04 | 80.500 | 80.500 | 78.500 | 80.000 | 74.657 | 8,901 |
| 2024-06-03 | 80.500 | 81.000 | 79.000 | 80.000 | 74.657 | 29,054 |
| 2024-05-31 | 77.500 | 80.000 | 77.500 | 80.000 | 74.657 | 2,001 |
| 2024-05-30 | 81.500 | 81.800 | 77.800 | 80.000 | 74.657 | 28,030 |
| 2024-05-29 | 81.500 | 81.800 | 81.000 | 81.600 | 76.151 | 9,203 |
| 2024-05-28 | 81.000 | 81.500 | 79.000 | 81.500 | 76.057 | 12,524 |
| 2024-05-27 | 81.000 | 81.500 | 80.000 | 80.000 | 74.657 | 9,104 |
| 2024-05-24 | 80.500 | 81.500 | 80.000 | 80.000 | 74.657 | 12,060 |
| 2024-05-23 | 79.200 | 80.500 | 79.000 | 80.500 | 75.124 | 29,160 |
| 2024-05-22 | 79.500 | 82.000 | 79.200 | 80.000 | 74.657 | 16,119 |
| 2024-05-21 | 80.800 | 81.000 | 80.500 | 81.000 | 75.591 | 10,006 |
| 2024-05-20 | 80.500 | 80.800 | 79.000 | 80.300 | 74.937 | 20,062 |
| 2024-05-17 | 80.600 | 80.600 | 79.000 | 80.500 | 75.124 | 16,316 |
| 2024-05-16 | 80.300 | 80.600 | 79.000 | 80.600 | 75.217 | 6,508 |
| 2024-05-15 | 80.000 | 80.700 | 79.500 | 80.300 | 74.937 | 15,394 |
| 2024-05-14 | 81.000 | 83.000 | 80.000 | 83.000 | 77.457 | 15,039 |
| 2024-05-13 | 83.500 | 84.000 | 81.000 | 83.900 | 78.297 | 24,032 |
| 2024-05-10 | 83.500 | 83.500 | 83.500 | 83.500 | 77.924 | 3 |
| 2024-05-09 | 81.400 | 84.500 | 80.800 | 82.000 | 76.524 | 10,619 |
| 2024-05-08 | 85.000 | 85.000 | 85.000 | 85.000 | 79.323 | 100 |
| 2024-05-07 | 85.000 | 85.000 | 85.000 | 85.000 | 79.323 | 135 |
| 2024-05-06 | 78.000 | 85.200 | 78.000 | 84.800 | 79.137 | 9,380 |
| 2024-05-03 | 81.500 | 82.000 | 78.000 | 82.000 | 76.524 | 5,281 |
| 2024-05-02 | 80.500 | 80.500 | 80.500 | 80.500 | 75.124 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 1.0000 TWD |
| 2025-06-10 | 2.6305 TWD |
| 2024-06-13 | 1.5000 TWD |
| 2023-06-08 | 0.4000 TWD |
| 2022-06-09 | 0.4861 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.