Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.000	29.000	29.000	29.000	26.581	100
2022-08-03	29.000	29.000	29.000	29.000	26.581	100
2022-08-02	28.050	29.000	28.050	29.000	26.581	3,400
2022-08-01	29.100	29.100	29.100	29.100	26.673	0
2022-07-29	29.100	29.100	29.100	29.100	26.673	0
2022-07-28	29.100	29.100	29.100	29.100	26.673	0
2022-07-27	29.100	29.100	29.100	29.100	26.673	0
2022-07-26	29.100	29.100	29.100	29.100	26.673	300
2022-07-25	29.100	29.100	29.100	29.100	26.673	0
2022-07-22	29.100	29.100	29.100	29.100	26.673	0
2022-07-21	29.100	29.100	29.100	29.100	26.673	2,000
2022-07-20	29.100	29.100	29.100	29.100	26.673	1,300
2022-07-19	29.100	29.100	29.100	29.100	26.673	0
2022-07-18	29.100	29.100	29.100	29.100	26.673	0
2022-07-15	29.100	29.100	29.100	29.100	26.673	2,015
2022-07-14	29.000	29.000	29.000	29.000	26.581	0
2022-07-13	29.000	29.000	29.000	29.000	26.581	0
2022-07-12	29.000	29.000	29.000	29.000	26.581	2,632
2022-07-11	29.400	29.400	29.400	29.400	26.948	0
2022-07-08	29.400	29.400	29.400	29.400	26.948	719
2022-07-07	29.100	29.100	29.000	29.000	26.581	5,000
2022-07-06	29.000	29.000	29.000	29.000	26.581	0
2022-07-05	29.000	29.000	29.000	29.000	26.581	1
2022-07-04	28.200	28.300	28.200	28.300	25.940	4,000
2022-07-01	29.000	29.000	28.250	28.250	25.894	4,000
2022-06-30	29.500	29.500	29.500	29.500	27.039	0
2022-06-29	29.500	29.500	29.500	29.500	27.039	0
2022-06-28	30.250	30.250	29.500	29.500	27.039	9,000
2022-06-27	30.400	30.500	30.400	30.500	27.956	9,000
2022-06-24	30.400	30.400	30.400	30.400	27.864	0
2022-06-23	30.400	30.400	30.400	30.400	27.864	0
2022-06-22	30.300	30.400	30.300	30.400	27.864	3,005
2022-06-21	30.950	30.950	30.950	30.950	28.368	579
2022-06-20	30.950	30.950	30.950	30.950	28.368	0
2022-06-17	30.950	30.950	30.950	30.950	28.368	5
2022-06-16	30.150	30.950	30.150	30.950	28.368	1,020
2022-06-15	30.900	30.950	30.500	30.950	28.368	2,550
2022-06-14	30.950	30.950	30.950	30.950	28.368	0
2022-06-13	30.950	30.950	30.950	30.950	28.368	50
2022-06-10	29.900	30.950	29.900	30.950	28.368	1,100
2022-06-09	30.800	30.950	30.800	30.950	28.368	1,100
2022-06-08	30.950	30.950	30.950	30.950	27.923	2
2022-06-07	30.950	30.950	30.950	30.950	27.923	20
2022-06-06	30.950	30.950	30.950	30.950	27.923	1,750
2022-06-02	30.400	31.000	30.050	30.950	27.923	12,223
2022-06-01	31.950	31.950	30.500	30.500	27.517	10,170
2022-05-31	30.500	30.500	30.500	30.500	27.517	800
2022-05-30	29.200	31.300	29.200	31.300	28.239	17,500
2022-05-27	28.750	28.750	28.750	28.750	25.938	0
2022-05-26	28.750	28.750	28.750	28.750	25.938	3,000
2022-05-25	28.800	28.800	28.800	28.800	25.983	0
2022-05-24	28.800	28.800	28.800	28.800	25.983	0
2022-05-23	28.800	28.800	28.800	28.800	25.983	3,000
2022-05-20	28.750	28.750	28.750	28.750	25.938	3,000
2022-05-19	28.750	28.750	28.750	28.750	25.938	0
2022-05-18	28.750	28.750	28.750	28.750	25.938	2,000
2022-05-17	28.650	28.650	28.650	28.650	25.848	0
2022-05-16	28.650	28.650	28.650	28.650	25.848	0
2022-05-13	28.650	28.650	28.650	28.650	25.848	0
2022-05-12	28.650	28.650	28.650	28.650	25.848	0

← NewerPage 18 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.