Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	61.000	61.000	59.000	60.000	59.177	21,000
2026-04-23	61.300	61.600	60.300	61.500	60.656	52,000
2026-04-22	59.000	62.300	57.900	61.200	60.361	62,000
2026-04-21	58.000	59.000	56.500	58.900	58.092	67,000
2026-04-20	58.100	59.000	58.000	58.000	57.204	33,000
2026-04-17	57.000	58.100	56.200	58.100	57.303	32,002
2026-04-16	58.000	58.500	57.200	57.500	56.711	18,000
2026-04-15	60.000	60.000	58.000	58.000	57.204	13,227
2026-04-14	57.400	60.500	57.000	60.100	59.276	18,618
2026-04-13	57.500	57.800	56.500	57.800	57.007	8,001
2026-04-10	58.900	60.100	58.500	60.100	59.276	20,000
2026-04-09	58.800	59.600	58.100	59.600	58.782	6,000
2026-04-08	59.600	59.600	59.500	59.500	58.684	6,000
2026-04-07	55.600	59.500	55.600	59.500	58.684	8,000
2026-04-02	60.400	60.400	60.400	60.400	59.572	0
2026-04-01	57.800	60.400	57.800	60.400	59.572	4,000
2026-03-31	56.300	57.800	56.300	57.800	57.007	3,009
2026-03-30	63.800	63.800	58.000	60.100	59.276	5,000
2026-03-27	65.600	65.600	65.600	65.600	64.700	0
2026-03-26	64.500	66.000	64.000	65.600	64.700	4,000
2026-03-25	64.800	64.800	64.600	64.600	63.714	7,000
2026-03-24	62.000	62.000	62.000	62.000	61.150	0
2026-03-23	62.000	62.000	62.000	62.000	61.150	0
2026-03-20	62.000	62.000	62.000	62.000	61.150	2,000
2026-03-19	62.500	62.500	62.500	62.500	61.643	0
2026-03-18	62.500	62.500	62.500	62.500	61.643	0
2026-03-17	61.500	62.900	61.000	62.500	61.643	11,000
2026-03-16	58.000	59.600	58.000	59.600	58.782	2,100
2026-03-13	60.000	60.000	59.000	59.000	58.191	3,000
2026-03-12	57.000	59.900	57.000	58.000	57.204	9,005
2026-03-11	60.000	60.000	60.000	60.000	59.177	0
2026-03-10	60.000	60.000	60.000	60.000	59.177	1,000
2026-03-09	62.800	62.800	62.800	62.800	61.939	0
2026-03-06	62.800	62.800	62.800	62.800	61.939	0
2026-03-05	60.700	62.800	60.700	62.800	61.939	2,000
2026-03-04	60.800	60.800	60.800	60.800	59.966	0
2026-03-03	63.000	63.000	60.800	60.800	59.966	14,000
2026-03-02	64.000	64.500	60.600	64.100	63.221	17,000
2026-02-26	60.600	65.500	60.600	64.500	63.615	9,015
2026-02-25	60.600	60.600	59.500	60.500	59.670	7,000
2026-02-24	58.600	60.600	58.600	60.600	59.769	8,444
2026-02-23	58.500	61.000	58.500	60.000	59.177	15,000
2026-02-11	59.600	59.600	56.900	58.400	57.599	18,000
2026-02-10	57.800	58.800	55.500	58.500	57.698	44,000
2026-02-09	57.300	60.000	57.300	60.000	59.177	10,000
2026-02-06	61.500	61.500	60.500	60.800	59.966	4,109
2026-02-05	59.300	59.300	58.900	58.900	58.092	9,000
2026-02-04	59.300	59.300	59.300	59.300	58.487	1,000
2026-02-03	58.000	58.000	58.000	58.000	57.204	2,000
2026-02-02	56.400	56.900	56.400	56.900	56.120	4,000
2026-01-30	60.100	60.100	58.500	59.500	58.684	14,000
2026-01-29	62.600	63.300	61.000	62.000	61.150	26,000
2026-01-28	62.300	62.300	59.100	62.300	61.445	25,010
2026-01-27	59.000	62.500	59.000	59.600	58.782	33,020
2026-01-26	57.100	58.900	57.000	58.900	58.092	23,020
2026-01-23	63.000	63.000	58.200	58.800	57.993	32,001
2026-01-22	67.700	67.700	58.500	62.500	61.643	84,001
2026-01-21	60.000	61.700	59.700	61.700	60.854	52,000
2026-01-20	52.000	56.100	52.000	56.100	55.331	35,001
2026-01-19	51.600	51.800	51.000	51.000	50.300	32,020

← NewerPage 3 of 5 · 242 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.