Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	50.000	50.000	50.000	50.000	46.661	0
2024-01-22	51.500	51.500	50.000	50.000	46.661	4,001
2024-01-19	51.200	51.700	50.000	51.200	47.781	22,000
2024-01-18	50.000	50.000	50.000	50.000	46.661	0
2024-01-17	50.000	50.000	50.000	50.000	46.661	0
2024-01-16	50.800	50.800	50.000	50.000	46.661	6,000
2024-01-15	49.000	50.000	49.000	50.000	46.661	6,000
2024-01-12	49.600	50.000	49.600	49.800	46.474	18,000
2024-01-11	49.600	49.600	49.600	49.600	46.288	0
2024-01-10	49.600	49.600	49.600	49.600	46.288	90
2024-01-09	50.200	50.200	50.200	50.200	46.848	0
2024-01-08	51.500	51.500	50.000	50.200	46.848	4,000
2024-01-05	50.000	50.000	50.000	50.000	46.661	2,000
2024-01-04	50.500	51.000	49.700	49.700	46.381	19,000
2024-01-03	51.000	51.000	51.000	51.000	47.594	0
2024-01-02	51.500	51.500	51.000	51.000	47.594	6,000
2023-12-29	50.700	50.700	49.800	50.000	46.661	14,007
2023-12-28	50.200	50.200	50.000	50.000	46.661	9,000
2023-12-27	49.800	49.800	49.800	49.800	46.474	0
2023-12-26	49.800	50.000	49.000	49.800	46.474	29,015
2023-12-25	49.200	50.000	49.000	49.100	45.821	18,000
2023-12-22	50.000	50.000	50.000	50.000	46.661	1
2023-12-21	49.200	49.500	48.500	49.000	45.728	24,000
2023-12-20	49.000	49.700	47.050	48.700	45.448	31,000
2023-12-19	49.100	50.400	48.500	49.000	45.728	35,025
2023-12-18	49.300	49.500	49.100	49.300	46.008	9,017
2023-12-15	50.500	50.500	49.400	49.400	46.101	6,008
2023-12-14	50.500	50.600	49.600	49.800	46.474	17,000
2023-12-13	51.800	52.200	49.700	49.850	46.521	64,009
2023-12-12	50.900	53.100	50.300	50.300	46.941	44,005
2023-12-11	49.700	54.700	49.700	50.900	47.501	38,210
2023-12-08	49.700	49.700	49.700	49.700	46.381	300
2023-12-07	49.700	50.500	49.600	49.600	46.288	7,102
2023-12-06	45.700	52.800	45.700	49.700	46.381	76,853
2023-12-05	45.100	45.100	45.100	45.100	42.088	0
2023-12-04	43.850	47.350	43.000	45.100	42.088	41,116
2023-12-01	44.100	44.150	42.500	44.150	41.202	16,000
2023-11-30	41.950	44.050	41.950	42.500	39.662	10,200
2023-11-29	42.100	43.000	42.000	43.000	40.128	4,021
2023-11-28	43.500	45.250	42.100	42.900	40.035	37,416
2023-11-27	43.150	43.500	42.000	43.500	40.595	22,000
2023-11-24	44.000	44.000	41.500	43.000	40.128	57,020
2023-11-23	41.500	45.300	41.350	44.000	41.062	155,024
2023-11-22	33.650	46.000	33.500	39.450	36.815	107,441
2023-11-21	33.200	33.200	33.200	33.200	30.983	0
2023-11-20	33.000	33.200	32.500	33.200	30.983	9,000
2023-11-17	34.150	34.150	32.500	32.500	30.330	2,021
2023-11-16	34.750	34.750	34.000	34.150	31.869	13,000
2023-11-15	34.650	35.000	34.600	34.600	32.289	22,000
2023-11-14	35.600	35.600	35.200	35.400	33.036	21,000
2023-11-13	34.850	34.850	34.850	34.850	32.523	0
2023-11-10	35.300	35.600	34.700	34.850	32.523	7,000
2023-11-09	35.200	36.150	35.000	36.000	33.596	15,111
2023-11-08	34.550	35.950	34.550	35.950	33.549	46,062
2023-11-07	31.050	34.550	30.700	34.550	32.243	26,131
2023-11-06	30.100	30.300	30.100	30.200	28.183	12,000
2023-11-03	30.200	30.200	29.450	29.900	27.903	17,000
2023-11-02	30.200	30.200	30.200	30.200	28.183	1,000
2023-11-01	30.000	30.200	28.600	30.200	28.183	11,200
2023-10-31	30.000	30.000	30.000	30.000	27.997	1,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.