Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	20.900	20.900	20.800	20.800	19.065	6,000
2022-10-28	21.000	21.000	21.000	21.000	19.248	0
2022-10-27	21.000	21.000	21.000	21.000	19.248	4,000
2022-10-26	19.350	19.350	19.350	19.350	17.736	0
2022-10-25	19.350	19.350	19.350	19.350	17.736	0
2022-10-24	19.350	19.350	19.350	19.350	17.736	0
2022-10-21	19.350	19.350	19.350	19.350	17.736	0
2022-10-20	19.350	19.350	19.350	19.350	17.736	0
2022-10-19	19.350	19.350	19.350	19.350	17.736	0
2022-10-18	19.350	19.350	19.350	19.350	17.736	0
2022-10-17	19.350	19.350	19.350	19.350	17.736	2
2022-10-14	19.300	19.350	19.300	19.350	17.736	10,000
2022-10-13	19.350	19.350	19.350	19.350	17.736	3,000
2022-10-12	19.000	19.000	19.000	19.000	17.415	0
2022-10-11	19.000	19.000	19.000	19.000	17.415	5,000
2022-10-07	19.850	19.850	19.850	19.850	18.194	0
2022-10-06	19.850	19.850	19.850	19.850	18.194	0
2022-10-05	19.850	19.850	19.850	19.850	18.194	0
2022-10-04	19.850	19.850	19.850	19.850	18.194	0
2022-10-03	19.850	19.850	19.850	19.850	18.194	1,000
2022-09-30	19.000	19.000	19.000	19.000	17.415	0
2022-09-29	19.000	19.000	19.000	19.000	17.415	0
2022-09-28	19.000	19.000	19.000	19.000	17.415	0
2022-09-27	19.000	19.000	19.000	19.000	17.415	15,000
2022-09-26	19.000	19.000	18.800	18.800	17.232	7,000
2022-09-23	19.900	19.900	19.900	19.900	18.240	0
2022-09-22	19.900	19.900	19.900	19.900	18.240	0
2022-09-21	19.900	19.900	19.900	19.900	18.240	0
2022-09-20	19.900	19.900	19.900	19.900	18.240	0
2022-09-19	19.900	19.900	19.900	19.900	18.240	0
2022-09-16	19.900	19.900	19.900	19.900	18.240	100
2022-09-15	19.700	19.700	19.700	19.700	18.057	9,100
2022-09-14	19.500	19.500	18.600	19.500	17.874	52,242
2022-09-13	20.900	20.950	20.450	20.950	19.203	9,005
2022-09-12	21.500	21.500	21.500	21.500	19.707	0
2022-09-08	21.500	21.500	21.500	21.500	19.707	3
2022-09-07	21.850	21.850	21.850	21.850	20.028	0
2022-09-06	22.200	22.200	21.850	21.850	20.028	6,000
2022-09-05	22.550	22.950	22.550	22.950	21.036	3,005
2022-09-02	23.600	23.600	23.250	23.250	21.311	6,000
2022-09-01	23.850	23.850	23.850	23.850	21.861	0
2022-08-31	23.850	23.850	23.850	23.850	21.861	0
2022-08-30	23.850	23.850	23.850	23.850	21.861	0
2022-08-29	25.050	25.050	23.850	23.850	21.861	11,200
2022-08-26	26.100	26.100	26.100	26.100	23.923	0
2022-08-25	26.100	26.100	26.100	26.100	23.923	0
2022-08-24	25.200	26.100	25.200	26.100	23.923	4,000
2022-08-23	25.100	25.100	25.050	25.050	22.961	3,300
2022-08-22	26.000	26.000	26.000	26.000	23.831	0
2022-08-19	26.300	26.350	26.000	26.000	23.831	7,100
2022-08-18	25.050	26.300	25.050	26.300	24.106	3,200
2022-08-17	25.050	25.900	25.050	25.900	23.740	200
2022-08-16	24.800	25.250	24.550	25.250	23.144	13,503
2022-08-15	27.700	27.700	25.650	25.750	23.602	44,600
2022-08-12	29.100	29.100	29.100	29.100	26.673	0
2022-08-11	29.100	29.100	29.100	29.100	26.673	100
2022-08-10	28.000	28.000	28.000	28.000	25.665	3,000
2022-08-09	29.100	29.100	29.100	29.100	26.673	0
2022-08-08	29.100	29.100	29.100	29.100	26.673	100
2022-08-05	29.000	29.000	29.000	29.000	26.581	100

← NewerPage 17 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.