Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-10-30	30.000	30.000	30.000	30.000	27.997	1,026
2023-10-27	30.000	30.000	30.000	30.000	27.997	1,000
2023-10-26	30.000	30.000	30.000	30.000	27.997	2,000
2023-10-25	30.000	30.000	30.000	30.000	27.997	0
2023-10-24	30.000	30.000	30.000	30.000	27.997	1,021
2023-10-23	30.000	30.000	30.000	30.000	27.997	1,000
2023-10-20	28.600	28.600	28.600	28.600	26.690	2,050
2023-10-19	30.000	30.000	30.000	30.000	27.997	0
2023-10-18	29.400	30.000	29.400	30.000	27.997	6,000
2023-10-17	29.400	30.800	29.400	29.400	27.437	3,460
2023-10-16	29.450	30.800	29.300	30.600	28.556	22,015
2023-10-13	29.450	29.450	29.450	29.450	27.483	1,000
2023-10-12	29.400	29.500	29.300	29.500	27.530	11,000
2023-10-11	29.400	29.450	29.400	29.450	27.483	3,050
2023-10-06	29.400	29.400	29.400	29.400	27.437	1,000
2023-10-05	29.400	29.400	29.400	29.400	27.437	1,000
2023-10-04	29.400	29.400	29.400	29.400	27.437	0
2023-10-03	29.400	29.400	29.400	29.400	27.437	1,000
2023-10-02	29.400	29.400	29.400	29.400	27.437	0
2023-09-28	29.400	29.400	29.400	29.400	27.437	2,000
2023-09-27	29.400	29.400	29.400	29.400	27.437	0
2023-09-26	29.400	29.400	29.400	29.400	27.437	0
2023-09-25	29.400	29.400	29.400	29.400	27.437	5
2023-09-22	29.400	29.400	29.400	29.400	27.437	0
2023-09-21	29.400	29.400	29.400	29.400	27.437	0
2023-09-20	29.400	29.400	29.400	29.400	27.437	0
2023-09-19	29.400	29.400	29.400	29.400	27.437	0
2023-09-18	29.400	29.400	29.400	29.400	27.437	1
2023-09-15	29.400	29.400	29.400	29.400	27.437	0
2023-09-14	29.400	29.400	29.400	29.400	27.437	1,000
2023-09-13	28.300	28.300	28.300	28.300	26.410	0
2023-09-12	28.100	28.350	28.100	28.300	26.410	5,100
2023-09-11	28.100	28.500	28.100	28.500	26.597	2,000
2023-09-08	29.100	29.100	29.100	29.100	27.157	0
2023-09-07	28.300	29.100	28.300	29.100	27.157	6,000
2023-09-06	27.900	27.900	27.900	27.900	26.037	2,000
2023-09-05	28.000	28.000	28.000	28.000	26.130	377
2023-09-04	27.900	27.900	27.900	27.900	26.037	0
2023-09-01	27.900	27.900	27.900	27.900	26.037	0
2023-08-31	27.900	27.900	27.900	27.900	26.037	10
2023-08-30	27.900	27.900	27.900	27.900	26.037	0
2023-08-29	27.900	27.900	27.900	27.900	26.037	100
2023-08-28	28.500	28.500	28.500	28.500	26.597	0
2023-08-25	28.500	28.500	28.500	28.500	26.597	0
2023-08-24	28.500	28.500	28.500	28.500	26.597	0
2023-08-23	27.900	28.500	27.900	28.500	26.597	5,000
2023-08-22	29.100	29.100	29.100	29.100	27.157	0
2023-08-21	29.100	29.100	29.100	29.100	27.157	0
2023-08-18	29.100	29.100	29.100	29.100	27.157	0
2023-08-17	29.100	29.100	29.100	29.100	27.157	0
2023-08-16	29.100	29.100	29.100	29.100	27.157	2,000
2023-08-15	28.800	28.800	28.800	28.800	26.877	0
2023-08-14	28.800	28.800	28.800	28.800	26.877	0
2023-08-11	28.350	28.800	28.350	28.800	26.877	8,000
2023-08-10	29.000	29.000	29.000	29.000	27.063	3,000
2023-08-09	29.800	29.800	29.800	29.800	27.810	0
2023-08-08	29.800	29.800	29.800	29.800	27.810	0
2023-08-07	29.800	29.800	29.800	29.800	27.810	10

← NewerPage 13 of 21 · 1,214 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.