Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.000	22.000	22.000	22.000	20.165	0
2023-05-05	22.000	22.000	22.000	22.000	20.165	0
2023-05-04	22.000	22.000	22.000	22.000	20.165	0
2023-05-03	22.000	22.000	22.000	22.000	20.165	0
2023-05-02	22.000	22.000	22.000	22.000	20.165	0
2023-04-28	22.000	22.000	22.000	22.000	20.165	0
2023-04-27	22.000	22.000	22.000	22.000	20.165	300
2023-04-26	21.850	21.850	21.850	21.850	20.028	0
2023-04-25	21.850	21.850	21.850	21.850	20.028	2,000
2023-04-24	22.500	22.500	22.500	22.500	20.623	3,000
2023-04-21	21.850	21.850	21.850	21.850	20.028	0
2023-04-20	21.850	21.850	21.850	21.850	20.028	1
2023-04-19	22.800	22.800	22.800	22.800	20.898	0
2023-04-18	23.300	23.300	22.800	22.800	20.898	5,100
2023-04-17	24.350	24.500	24.250	24.500	22.456	5,200
2023-04-14	26.000	26.000	24.800	24.800	22.731	2,240
2023-04-13	26.900	26.900	26.900	26.900	24.656	340
2023-04-12	26.900	26.900	26.900	26.900	24.656	30
2023-04-11	26.900	26.900	25.650	25.650	23.511	1,125
2023-04-10	26.900	26.900	26.900	26.900	24.656	45
2023-04-07	26.900	26.900	26.900	26.900	24.656	0
2023-04-06	26.900	26.900	26.900	26.900	24.656	30
2023-03-31	27.300	27.300	25.950	26.900	24.656	3,100
2023-03-30	27.350	27.350	26.200	27.350	25.069	2,200
2023-03-29	27.350	27.350	27.350	27.350	25.069	65
2023-03-28	27.350	27.350	27.350	27.350	25.069	85
2023-03-27	25.900	27.000	25.900	27.000	24.748	16,090
2023-03-24	25.000	25.900	25.000	25.900	23.740	1,540
2023-03-23	25.900	25.900	25.000	25.900	23.740	4,550
2023-03-22	25.600	26.200	25.200	26.200	24.015	33,162
2023-03-21	20.700	24.700	20.700	24.600	22.548	30,699
2023-03-20	24.600	24.600	23.400	23.400	21.448	7,010
2023-03-17	25.800	25.800	23.550	23.800	21.815	16,678
2023-03-16	26.000	26.000	26.000	26.000	23.831	3,030
2023-03-15	26.850	26.850	26.700	26.700	24.473	4,000
2023-03-14	27.000	27.000	26.600	26.950	24.702	6,001
2023-03-13	28.400	28.400	27.000	27.000	24.748	4,001
2023-03-10	29.850	29.850	27.850	28.400	26.031	21,053
2023-03-09	32.150	32.150	29.600	30.950	28.368	22,103
2023-03-08	30.900	32.100	29.400	32.100	29.423	57,986
2023-03-07	25.000	30.850	25.000	29.500	27.039	276,255
2023-03-06	25.000	25.000	25.000	25.000	22.915	1
2023-03-03	25.100	25.100	25.100	25.100	23.006	1,000
2023-03-02	25.000	25.000	25.000	25.000	22.915	1,000
2023-03-01	25.150	25.150	25.150	25.150	23.052	0
2023-02-24	25.150	25.150	25.150	25.150	23.052	3,000
2023-02-23	25.150	25.150	25.150	25.150	23.052	1,500
2023-02-22	24.700	24.700	24.700	24.700	22.640	0
2023-02-21	24.700	24.700	24.700	24.700	22.640	0
2023-02-20	24.700	24.700	24.700	24.700	22.640	0
2023-02-17	24.700	24.700	24.700	24.700	22.640	0
2023-02-16	24.700	24.700	24.700	24.700	22.640	0
2023-02-15	24.700	24.700	24.700	24.700	22.640	0
2023-02-14	24.700	24.700	24.700	24.700	22.640	0
2023-02-13	24.700	24.700	24.700	24.700	22.640	0
2023-02-10	24.700	24.700	24.700	24.700	22.640	0
2023-02-09	24.700	24.700	24.700	24.700	22.640	0
2023-02-08	24.700	24.700	24.700	24.700	22.640	0
2023-02-07	24.700	24.700	24.700	24.700	22.640	0
2023-02-06	24.700	24.700	24.700	24.700	22.640	0

← NewerPage 15 of 21 · 1,218 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.