Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.650	28.700	28.650	28.650	25.848	6,091
2022-05-10	28.000	28.000	28.000	28.000	25.261	0
2022-05-09	27.450	28.000	27.450	28.000	25.261	5,000
2022-05-06	28.700	28.700	28.700	28.700	25.893	0
2022-05-05	28.700	28.700	28.700	28.700	25.893	0
2022-05-04	28.700	28.700	28.700	28.700	25.893	1,000
2022-05-03	28.700	28.700	28.700	28.700	25.893	0
2022-04-29	28.700	28.700	28.700	28.700	25.893	1
2022-04-28	28.600	28.600	28.600	28.600	25.803	0
2022-04-27	28.600	28.600	28.600	28.600	25.803	0
2022-04-26	28.600	28.600	28.600	28.600	25.803	0
2022-04-25	28.600	28.600	28.600	28.600	25.803	0
2022-04-22	28.350	28.600	28.350	28.600	25.803	5,000
2022-04-21	28.500	28.600	28.500	28.600	25.803	74,000
2022-04-20	28.700	28.700	28.700	28.700	25.893	0
2022-04-19	28.700	28.700	28.700	28.700	25.893	0
2022-04-18	28.700	28.700	28.700	28.700	25.893	0
2022-04-15	28.700	28.700	28.700	28.700	25.893	0
2022-04-14	28.700	28.700	28.700	28.700	25.893	0
2022-04-13	28.700	28.700	28.700	28.700	25.893	0
2022-04-12	28.700	28.700	28.700	28.700	25.893	0
2022-04-11	28.700	28.700	28.700	28.700	25.893	0
2022-04-08	28.700	28.700	28.700	28.700	25.893	0
2022-04-07	28.700	28.700	28.700	28.700	25.893	0
2022-04-06	28.700	28.700	28.700	28.700	25.893	3,000
2022-04-01	29.000	29.000	29.000	29.000	26.164	0
2022-03-31	29.000	29.000	29.000	29.000	26.164	0
2022-03-30	29.000	29.000	29.000	29.000	26.164	0
2022-03-29	29.000	29.000	29.000	29.000	26.164	631
2022-03-28	29.750	29.750	29.750	29.750	26.840	0
2022-03-25	29.750	29.750	29.750	29.750	26.840	0
2022-03-24	29.750	29.750	29.750	29.750	26.840	0
2022-03-23	29.750	29.750	29.750	29.750	26.840	2,000
2022-03-22	29.700	29.700	29.700	29.700	26.795	2,000
2022-03-21	29.700	29.700	29.700	29.700	26.795	2,000
2022-03-18	29.700	29.700	29.700	29.700	26.795	1
2022-03-17	28.750	28.750	28.750	28.750	25.938	0
2022-03-16	29.800	29.800	28.750	28.750	25.938	2,021
2022-03-15	29.850	29.850	29.850	29.850	26.931	0
2022-03-14	29.850	29.850	29.850	29.850	26.931	0
2022-03-11	29.000	29.850	29.000	29.850	26.931	3,010
2022-03-10	28.850	28.850	28.700	28.700	25.893	72,000
2022-03-09	28.500	29.000	28.500	29.000	26.164	1,020
2022-03-08	29.900	29.900	29.900	29.900	26.976	0
2022-03-07	29.900	29.900	29.900	29.900	26.976	0
2022-03-04	29.900	29.900	29.900	29.900	26.976	0
2022-03-03	30.850	30.850	29.900	29.900	26.976	6,010
2022-03-02	30.500	30.500	30.500	30.500	27.517	1,000
2022-03-01	30.900	30.900	30.900	30.900	27.878	0
2022-02-25	30.900	30.900	30.900	30.900	27.878	0
2022-02-24	30.900	30.900	30.900	30.900	27.878	0
2022-02-23	30.900	30.900	30.900	30.900	27.878	0
2022-02-22	30.900	30.900	30.900	30.900	27.878	0
2022-02-21	30.900	30.900	30.900	30.900	27.878	0
2022-02-18	32.250	32.250	30.900	30.900	27.878	2,800
2022-02-17	33.550	33.550	33.550	33.550	30.269	2,000
2022-02-16	33.400	33.400	33.400	33.400	30.133	5
2022-02-15	33.550	33.550	33.550	33.550	30.269	831
2022-02-14	35.000	35.000	33.400	33.400	30.133	6,015
2022-02-11	36.700	36.700	36.100	36.100	32.569	2,454

← NewerPage 19 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.