Ecocera Optronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 78.900 | 81.500 | 77.900 | 80.500 | 75.124 | 6,317 |
| 2024-04-29 | 83.400 | 84.900 | 80.700 | 80.700 | 75.311 | 11,123 |
| 2024-04-26 | 81.500 | 83.100 | 81.500 | 83.100 | 77.550 | 2,015 |
| 2024-04-25 | 81.500 | 81.500 | 81.500 | 81.500 | 76.057 | 1,060 |
| 2024-04-24 | 77.500 | 81.500 | 77.500 | 81.300 | 75.871 | 13,682 |
| 2024-04-23 | 72.200 | 77.000 | 72.200 | 76.000 | 70.925 | 5,006 |
| 2024-04-22 | 75.700 | 76.000 | 72.200 | 76.000 | 70.925 | 28,257 |
| 2024-04-19 | 80.000 | 80.600 | 79.000 | 79.300 | 74.004 | 19,905 |
| 2024-04-18 | 80.000 | 83.700 | 80.000 | 82.000 | 76.524 | 11,000 |
| 2024-04-17 | 81.000 | 82.300 | 80.000 | 80.000 | 74.657 | 7,120 |
| 2024-04-16 | 86.500 | 86.500 | 79.600 | 79.600 | 74.284 | 58,446 |
| 2024-04-15 | 87.900 | 90.500 | 86.000 | 86.500 | 80.723 | 29,095 |
| 2024-04-12 | 92.000 | 92.100 | 88.000 | 90.900 | 84.829 | 43,013 |
| 2024-04-11 | 88.000 | 92.100 | 87.500 | 90.000 | 83.990 | 66,129 |
| 2024-04-10 | 80.600 | 91.000 | 80.600 | 89.900 | 83.896 | 91,349 |
| 2024-04-09 | 72.600 | 80.300 | 72.200 | 80.000 | 74.657 | 73,416 |
| 2024-04-08 | 69.000 | 71.500 | 67.000 | 71.000 | 66.258 | 71,100 |
| 2024-04-03 | 68.500 | 69.000 | 68.000 | 69.000 | 64.392 | 18,000 |
| 2024-04-02 | 68.000 | 69.000 | 67.900 | 67.900 | 63.365 | 15,000 |
| 2024-04-01 | 67.800 | 69.000 | 67.500 | 68.400 | 63.832 | 81,002 |
| 2024-03-29 | 66.300 | 67.300 | 65.000 | 67.000 | 62.526 | 8,499 |
| 2024-03-28 | 67.000 | 67.000 | 64.200 | 65.000 | 60.659 | 76,964 |
| 2024-03-27 | 68.000 | 68.000 | 67.100 | 67.500 | 62.992 | 17,500 |
| 2024-03-26 | 66.500 | 66.500 | 66.500 | 66.500 | 62.059 | 0 |
| 2024-03-25 | 66.500 | 66.500 | 66.500 | 66.500 | 62.059 | 0 |
| 2024-03-22 | 67.500 | 67.800 | 66.500 | 66.500 | 62.059 | 14,020 |
| 2024-03-21 | 67.500 | 67.500 | 66.000 | 66.000 | 61.592 | 4,150 |
| 2024-03-20 | 64.700 | 66.000 | 64.600 | 66.000 | 61.592 | 13,010 |
| 2024-03-19 | 67.500 | 68.000 | 64.600 | 66.000 | 61.592 | 23,473 |
| 2024-03-18 | 61.000 | 61.000 | 61.000 | 61.000 | 56.926 | 0 |
| 2024-03-15 | 54.500 | 61.600 | 54.000 | 61.000 | 56.926 | 130,502 |
| 2024-03-14 | 52.500 | 54.500 | 52.500 | 54.000 | 50.394 | 11,000 |
| 2024-03-13 | 53.000 | 53.500 | 52.800 | 53.500 | 49.927 | 23,000 |
| 2024-03-12 | 54.000 | 55.000 | 53.200 | 55.000 | 51.327 | 28,000 |
| 2024-03-11 | 53.000 | 54.000 | 52.800 | 54.000 | 50.394 | 17,001 |
| 2024-03-08 | 55.000 | 55.500 | 53.500 | 55.500 | 51.794 | 24,058 |
| 2024-03-07 | 54.900 | 55.300 | 53.000 | 55.000 | 51.327 | 34,238 |
| 2024-03-06 | 54.000 | 55.000 | 53.500 | 54.900 | 51.234 | 25,618 |
| 2024-03-05 | 53.200 | 54.200 | 52.900 | 54.000 | 50.394 | 29,279 |
| 2024-03-04 | 53.000 | 53.000 | 53.000 | 53.000 | 49.461 | 3,000 |
| 2024-03-01 | 52.600 | 52.600 | 52.600 | 52.600 | 49.087 | 0 |
| 2024-02-29 | 53.000 | 53.000 | 52.000 | 52.600 | 49.087 | 8,604 |
| 2024-02-27 | 53.000 | 53.000 | 52.200 | 52.500 | 48.994 | 24,000 |
| 2024-02-26 | 52.300 | 53.000 | 52.000 | 52.600 | 49.087 | 35,134 |
| 2024-02-23 | 51.500 | 52.300 | 51.500 | 52.000 | 48.527 | 13,300 |
| 2024-02-22 | 51.500 | 52.000 | 50.800 | 51.000 | 47.594 | 27,000 |
| 2024-02-21 | 49.400 | 51.500 | 49.400 | 51.500 | 48.061 | 23,100 |
| 2024-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 46.661 | 0 |
| 2024-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 46.661 | 0 |
| 2024-02-16 | 49.700 | 50.000 | 49.700 | 50.000 | 46.661 | 6,000 |
| 2024-02-15 | 50.000 | 51.000 | 49.700 | 50.500 | 47.127 | 28,000 |
| 2024-02-05 | 51.600 | 51.800 | 51.300 | 51.300 | 47.874 | 17,000 |
| 2024-02-02 | 51.500 | 51.500 | 50.000 | 50.000 | 46.661 | 6,001 |
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 46.661 | 0 |
| 2024-01-31 | 51.000 | 51.000 | 50.000 | 50.000 | 46.661 | 4,000 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 46.661 | 3,000 |
| 2024-01-29 | 51.200 | 51.200 | 50.000 | 50.000 | 46.661 | 6,421 |
| 2024-01-26 | 51.600 | 51.600 | 50.000 | 50.000 | 46.661 | 6,000 |
| 2024-01-25 | 50.500 | 50.500 | 50.500 | 50.500 | 47.127 | 0 |
| 2024-01-24 | 50.000 | 50.500 | 49.200 | 50.500 | 47.127 | 18,060 |
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.