Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	24.700	24.700	24.700	24.700	22.640	0
2023-02-02	24.700	24.700	24.700	24.700	22.640	0
2023-02-01	24.700	24.700	24.700	24.700	22.640	0
2023-01-31	24.700	24.700	24.700	24.700	22.640	0
2023-01-30	24.700	24.700	24.700	24.700	22.640	0
2023-01-17	24.700	24.700	24.700	24.700	22.640	0
2023-01-16	24.700	24.700	24.700	24.700	22.640	0
2023-01-13	24.700	24.700	24.700	24.700	22.640	0
2023-01-12	24.700	24.700	24.700	24.700	22.640	0
2023-01-11	24.700	24.700	24.700	24.700	22.640	0
2023-01-10	24.700	24.700	24.700	24.700	22.640	0
2023-01-09	24.700	24.700	24.700	24.700	22.640	170
2023-01-06	25.900	25.900	25.900	25.900	23.740	0
2023-01-05	25.900	25.900	25.900	25.900	23.740	0
2023-01-04	25.900	25.900	25.900	25.900	23.740	0
2023-01-03	25.900	25.900	25.900	25.900	23.740	0
2022-12-30	25.900	25.900	25.900	25.900	23.740	0
2022-12-29	26.000	26.000	24.800	25.900	23.740	11,001
2022-12-28	26.800	26.800	26.800	26.800	24.565	3,000
2022-12-27	27.300	27.300	27.250	27.250	24.977	6,000
2022-12-26	28.200	28.200	28.200	28.200	25.848	0
2022-12-23	28.200	28.200	28.200	28.200	25.848	0
2022-12-22	28.200	28.200	28.200	28.200	25.848	0
2022-12-21	27.300	28.200	27.300	28.200	25.848	14
2022-12-20	28.400	28.400	28.000	28.000	25.665	6,000
2022-12-19	28.550	28.550	28.550	28.550	26.169	3,000
2022-12-16	28.550	28.550	28.550	28.550	26.169	179
2022-12-15	27.200	27.200	27.200	27.200	24.931	0
2022-12-14	27.200	27.200	27.200	27.200	24.931	0
2022-12-13	27.050	27.200	27.050	27.200	24.931	6,000
2022-12-12	26.900	26.900	26.900	26.900	24.656	0
2022-12-09	26.900	26.900	26.900	26.900	24.656	0
2022-12-08	26.900	26.900	26.900	26.900	24.656	0
2022-12-07	26.900	26.900	26.900	26.900	24.656	0
2022-12-06	26.900	26.900	26.900	26.900	24.656	0
2022-12-05	26.900	26.900	26.900	26.900	24.656	0
2022-12-02	26.900	26.900	26.900	26.900	24.656	0
2022-12-01	26.900	26.900	26.900	26.900	24.656	0
2022-11-30	26.900	26.900	26.900	26.900	24.656	280
2022-11-29	24.700	24.700	24.700	24.700	22.640	2,000
2022-11-28	24.800	24.800	24.800	24.800	22.731	2,003
2022-11-25	24.900	25.050	24.900	25.050	22.961	4,000
2022-11-24	24.000	24.000	24.000	24.000	21.998	2,036
2022-11-23	23.150	23.500	23.150	23.500	21.540	8,000
2022-11-22	23.350	23.350	23.350	23.350	21.402	0
2022-11-21	23.350	23.350	23.350	23.350	21.402	2,000
2022-11-18	23.150	23.150	23.150	23.150	21.219	3,000
2022-11-17	23.150	23.150	23.150	23.150	21.219	2,000
2022-11-16	21.500	21.500	21.500	21.500	19.707	0
2022-11-15	21.500	21.500	21.500	21.500	19.707	0
2022-11-14	21.500	21.500	21.500	21.500	19.707	3,000
2022-11-11	21.900	22.600	21.800	22.600	20.715	7,000
2022-11-10	20.800	20.800	20.800	20.800	19.065	0
2022-11-09	20.800	20.800	20.800	20.800	19.065	0
2022-11-08	20.800	20.800	20.800	20.800	19.065	0
2022-11-07	20.800	20.800	20.800	20.800	19.065	0
2022-11-04	20.800	20.800	20.800	20.800	19.065	0
2022-11-03	20.800	20.800	20.800	20.800	19.065	0
2022-11-02	20.800	20.800	20.800	20.800	19.065	0
2022-11-01	20.800	20.800	20.800	20.800	19.065	0

← NewerPage 16 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.