Ecocera Optronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 52.000 | 52.000 | 51.300 | 51.300 | 50.596 | 39,070 |
| 2026-01-15 | 53.100 | 53.600 | 52.500 | 52.500 | 51.780 | 10,000 |
| 2026-01-14 | 52.000 | 53.000 | 51.800 | 53.000 | 52.273 | 11,000 |
| 2026-01-13 | 53.200 | 53.200 | 51.500 | 53.000 | 52.273 | 39,042 |
| 2026-01-12 | 54.200 | 54.200 | 53.000 | 53.200 | 52.470 | 32,040 |
| 2026-01-09 | 54.600 | 56.900 | 54.600 | 55.000 | 54.246 | 11,031 |
| 2026-01-08 | 57.000 | 57.000 | 54.000 | 54.500 | 53.752 | 30,020 |
| 2026-01-07 | 59.300 | 59.300 | 57.600 | 57.600 | 56.810 | 4,000 |
| 2026-01-06 | 58.100 | 59.700 | 58.100 | 58.500 | 57.698 | 8,000 |
| 2026-01-05 | 60.400 | 60.400 | 58.100 | 58.100 | 57.303 | 7,000 |
| 2026-01-02 | 58.400 | 58.800 | 58.400 | 58.500 | 57.698 | 5,000 |
| 2025-12-31 | 58.200 | 59.500 | 58.200 | 59.500 | 58.684 | 6,000 |
| 2025-12-30 | 57.600 | 58.700 | 57.500 | 57.500 | 56.711 | 5,000 |
| 2025-12-29 | 57.600 | 58.400 | 57.100 | 58.400 | 57.599 | 13,000 |
| 2025-12-26 | 58.900 | 58.900 | 58.900 | 58.900 | 58.092 | 0 |
| 2025-12-24 | 59.000 | 59.000 | 57.300 | 58.900 | 58.092 | 4,000 |
| 2025-12-23 | 59.000 | 59.000 | 59.000 | 59.000 | 58.191 | 1,000 |
| 2025-12-22 | 59.000 | 59.000 | 59.000 | 59.000 | 58.191 | 1,000 |
| 2025-12-19 | 58.000 | 59.700 | 58.000 | 59.700 | 58.881 | 3,000 |
| 2025-12-18 | 56.000 | 56.000 | 56.000 | 56.000 | 55.232 | 0 |
| 2025-12-17 | 57.900 | 58.000 | 56.000 | 56.000 | 55.232 | 14,000 |
| 2025-12-16 | 58.000 | 58.200 | 58.000 | 58.200 | 57.402 | 5,000 |
| 2025-12-15 | 59.500 | 59.500 | 58.100 | 58.200 | 57.402 | 4,000 |
| 2025-12-12 | 60.000 | 60.000 | 59.500 | 59.500 | 58.684 | 8,000 |
| 2025-12-11 | 60.000 | 60.000 | 59.200 | 59.600 | 58.782 | 30,000 |
| 2025-12-10 | 62.900 | 62.900 | 61.500 | 61.600 | 60.755 | 47,010 |
| 2025-12-09 | 64.000 | 65.300 | 63.200 | 65.300 | 64.404 | 5,000 |
| 2025-12-08 | 67.900 | 67.900 | 66.900 | 66.900 | 65.982 | 2,005 |
| 2025-12-05 | 67.500 | 68.000 | 67.500 | 68.000 | 67.067 | 4,000 |
| 2025-12-04 | 68.000 | 68.000 | 68.000 | 68.000 | 67.067 | 1,000 |
| 2025-12-03 | 68.500 | 68.500 | 68.500 | 68.500 | 67.560 | 1,010 |
| 2025-12-02 | 64.000 | 68.000 | 64.000 | 64.100 | 63.221 | 5,000 |
| 2025-12-01 | 64.000 | 64.000 | 64.000 | 64.000 | 63.122 | 0 |
| 2025-11-28 | 62.800 | 64.000 | 62.800 | 64.000 | 63.122 | 6,000 |
| 2025-11-27 | 64.000 | 64.000 | 62.500 | 62.500 | 61.643 | 18,000 |
| 2025-11-26 | 65.000 | 65.000 | 64.000 | 64.000 | 63.122 | 3,000 |
| 2025-11-25 | 64.300 | 64.300 | 63.800 | 63.800 | 62.925 | 11,000 |
| 2025-11-24 | 68.300 | 68.300 | 64.400 | 64.600 | 63.714 | 9,077 |
| 2025-11-21 | 63.800 | 67.700 | 63.800 | 67.700 | 66.771 | 4,000 |
| 2025-11-20 | 70.000 | 70.000 | 70.000 | 70.000 | 69.040 | 4,000 |
| 2025-11-19 | 68.900 | 71.500 | 68.000 | 69.000 | 68.054 | 11,000 |
| 2025-11-18 | 78.100 | 78.100 | 70.300 | 70.400 | 69.434 | 29,000 |
| 2025-11-17 | 80.300 | 80.300 | 78.000 | 78.100 | 77.029 | 80,010 |
| 2025-11-14 | 71.900 | 73.000 | 69.000 | 73.000 | 71.999 | 47,000 |
| 2025-11-13 | 70.400 | 72.000 | 70.400 | 72.000 | 71.012 | 68,030 |
| 2025-11-12 | 69.000 | 71.100 | 68.500 | 70.400 | 69.434 | 58,000 |
| 2025-11-11 | 63.500 | 69.000 | 63.100 | 68.300 | 67.363 | 76,010 |
| 2025-11-10 | 57.400 | 62.900 | 57.400 | 62.800 | 61.939 | 48,029 |
| 2025-11-07 | 51.600 | 57.500 | 51.000 | 57.500 | 56.711 | 43,060 |
| 2025-11-06 | 53.200 | 53.200 | 52.100 | 52.300 | 51.583 | 10,005 |
| 2025-11-05 | 54.600 | 54.600 | 54.600 | 54.600 | 53.851 | 0 |
| 2025-11-04 | 57.700 | 57.700 | 54.200 | 54.600 | 53.851 | 15,010 |
| 2025-11-03 | 55.200 | 56.000 | 54.900 | 56.000 | 55.232 | 9,000 |
| 2025-10-31 | 56.500 | 56.500 | 56.500 | 56.500 | 55.725 | 1,000 |
| 2025-10-30 | 58.000 | 58.000 | 58.000 | 58.000 | 57.204 | 5,000 |
| 2025-10-29 | 57.000 | 57.600 | 55.100 | 57.600 | 56.810 | 19,000 |
| 2025-10-28 | 58.000 | 58.000 | 57.000 | 57.500 | 56.711 | 16,000 |
| 2025-10-27 | 60.000 | 60.000 | 57.000 | 57.000 | 56.218 | 6,300 |
| 2025-10-23 | 60.400 | 60.400 | 60.400 | 60.400 | 59.572 | 1,050 |
| 2025-10-22 | 59.000 | 60.500 | 59.000 | 60.500 | 59.670 | 12,010 |
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.