Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.450	28.450	28.450	28.450	26.550	0
2023-07-31	28.450	28.450	28.450	28.450	26.550	0
2023-07-28	28.450	28.450	28.450	28.450	26.550	0
2023-07-27	28.550	28.550	28.450	28.450	26.550	5,150
2023-07-26	27.200	27.200	27.200	27.200	25.384	1,000
2023-07-25	27.900	28.100	27.900	28.100	26.223	24,000
2023-07-24	28.000	28.000	27.750	27.750	25.897	3,000
2023-07-21	28.000	28.300	28.000	28.300	26.410	5,000
2023-07-20	28.300	28.300	28.300	28.300	26.410	5,000
2023-07-19	28.150	28.300	28.150	28.300	26.410	16,000
2023-07-18	28.450	28.450	28.150	28.150	26.270	2,001
2023-07-17	29.600	29.600	29.600	29.600	27.623	0
2023-07-14	29.600	29.600	29.600	29.600	27.623	0
2023-07-13	29.600	29.600	29.600	29.600	27.623	0
2023-07-12	29.600	29.600	29.600	29.600	27.623	0
2023-07-11	29.600	29.600	29.600	29.600	27.623	0
2023-07-10	29.600	29.600	29.600	29.600	27.623	0
2023-07-07	29.600	29.600	29.600	29.600	27.623	0
2023-07-06	29.600	29.600	29.600	29.600	27.623	1,000
2023-07-05	28.300	28.600	28.300	28.600	26.690	6,000
2023-07-04	27.400	27.600	27.400	27.600	25.757	5,003
2023-07-03	27.500	27.600	27.500	27.600	25.757	5,050
2023-06-30	27.000	27.500	27.000	27.500	25.664	4,000
2023-06-29	27.900	27.900	27.900	27.900	26.037	0
2023-06-28	27.900	27.900	27.900	27.900	26.037	0
2023-06-27	27.900	27.900	27.900	27.900	26.037	1,000
2023-06-26	27.000	27.400	26.500	27.000	25.197	32,108
2023-06-21	26.500	27.150	25.800	27.150	25.337	7,010
2023-06-20	26.500	26.500	26.500	26.500	24.730	0
2023-06-19	26.500	26.500	26.500	26.500	24.730	0
2023-06-16	26.000	26.500	26.000	26.500	24.730	2,000
2023-06-15	25.750	26.000	25.500	25.500	23.797	22,000
2023-06-14	25.000	25.000	24.900	24.900	23.237	9,000
2023-06-13	24.150	24.800	24.150	24.800	23.144	4,000
2023-06-12	24.300	24.350	24.200	24.200	22.584	8,000
2023-06-09	23.250	23.250	23.150	23.150	21.604	11,000
2023-06-08	21.900	22.800	21.900	22.250	20.764	10,000
2023-06-07	22.450	22.450	22.450	22.450	20.577	3,000
2023-06-06	22.400	22.400	22.400	22.400	20.532	2
2023-06-05	21.400	21.400	21.400	21.400	19.615	0
2023-06-02	21.400	21.400	21.400	21.400	19.615	0
2023-06-01	21.400	21.400	21.400	21.400	19.615	0
2023-05-31	21.400	21.400	21.400	21.400	19.615	0
2023-05-30	21.400	21.400	21.400	21.400	19.615	1,000
2023-05-29	21.100	21.100	21.100	21.100	19.340	0
2023-05-26	21.100	21.100	21.100	21.100	19.340	0
2023-05-25	21.100	21.100	21.100	21.100	19.340	1,050
2023-05-24	20.900	21.550	20.900	21.550	19.753	5,000
2023-05-23	22.000	22.000	22.000	22.000	20.165	0
2023-05-22	22.000	22.000	22.000	22.000	20.165	0
2023-05-19	22.000	22.000	22.000	22.000	20.165	0
2023-05-18	22.000	22.000	22.000	22.000	20.165	0
2023-05-17	22.000	22.000	22.000	22.000	20.165	0
2023-05-16	22.000	22.000	22.000	22.000	20.165	0
2023-05-15	22.000	22.000	22.000	22.000	20.165	0
2023-05-12	22.000	22.000	22.000	22.000	20.165	0
2023-05-11	22.000	22.000	22.000	22.000	20.165	0
2023-05-10	22.000	22.000	22.000	22.000	20.165	0
2023-05-09	22.000	22.000	22.000	22.000	20.165	0
2023-05-08	22.000	22.000	22.000	22.000	20.165	0

← NewerPage 14 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.