Ecocera Optronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	58.000	59.000	58.000	59.000	58.191	4,000
2025-10-20	60.900	60.900	58.000	58.000	57.204	15,000
2025-10-17	61.000	61.000	60.900	61.000	60.163	3,000
2025-10-16	60.000	61.000	60.000	61.000	60.163	6,000
2025-10-15	58.000	61.800	57.500	60.700	59.867	29,000
2025-10-14	57.700	57.700	57.500	57.500	56.711	3,000
2025-10-13	57.700	57.700	57.700	57.700	56.909	1,000
2025-10-09	55.700	56.500	55.700	56.500	55.725	6,585
2025-10-08	55.700	55.700	55.700	55.700	54.936	2,000
2025-10-07	55.700	56.000	55.700	55.700	54.936	12,000
2025-10-03	55.500	55.600	54.000	55.500	54.739	15,100
2025-10-02	55.500	55.500	55.300	55.300	54.541	2,000
2025-10-01	55.400	55.400	55.300	55.300	54.541	4,000
2025-09-30	55.500	55.500	55.500	55.500	54.739	1,000
2025-09-26	53.800	53.800	53.500	53.800	53.062	9,000
2025-09-25	53.500	54.400	53.500	54.400	53.654	10,070
2025-09-24	53.500	53.500	53.500	53.500	52.766	9,000
2025-09-23	53.500	53.500	53.500	53.500	52.766	2,000
2025-09-22	53.600	53.800	53.400	53.500	52.766	34,000
2025-09-19	54.200	54.200	53.800	53.900	53.161	10,000
2025-09-18	53.700	54.000	53.500	54.000	53.259	37,160
2025-09-17	54.500	54.500	54.000	54.000	53.259	14,000
2025-09-16	56.000	56.100	54.800	55.200	54.443	23,002
2025-09-15	58.900	58.900	56.000	56.700	55.922	19,162
2025-09-12	59.400	59.400	59.400	59.400	58.585	24,003
2025-09-11	59.700	59.700	59.100	59.200	58.388	13,000
2025-09-10	60.100	60.100	59.600	59.700	58.881	13,015
2025-09-09	62.000	62.000	60.100	60.200	59.374	11,000
2025-09-08	60.200	62.500	60.200	62.000	61.150	30,000
2025-09-05	59.300	60.300	59.000	60.000	59.177	26,000
2025-09-04	62.400	62.400	60.400	60.400	59.572	3,001
2025-09-03	59.900	60.900	59.900	60.100	59.276	11,000
2025-09-02	60.700	60.800	60.000	60.000	59.177	14,000
2025-09-01	65.900	65.900	61.700	61.700	60.854	21,098
2025-08-29	67.000	67.000	64.500	65.000	64.108	32,002
2025-08-28	65.100	66.200	65.100	66.200	65.292	15,000
2025-08-27	65.500	65.500	65.000	65.200	64.306	15,077
2025-08-26	66.300	67.900	65.300	67.400	66.475	19,000
2025-08-25	66.800	66.800	65.000	66.300	65.391	23,000
2025-08-22	69.400	69.400	68.000	68.000	67.067	4,000
2025-08-21	68.700	69.000	68.000	68.000	67.067	14,000
2025-08-20	69.100	69.500	66.100	66.100	65.193	47,000
2025-08-19	69.100	72.100	69.100	70.000	69.040	6,302
2025-08-18	71.000	71.500	71.000	71.500	70.519	2,000
2025-08-15	72.900	73.000	72.000	73.000	71.999	28,000
2025-08-14	70.100	71.900	70.000	71.500	70.519	25,000
2025-08-13	72.100	74.600	70.000	70.200	69.237	116,000
2025-08-12	77.900	78.900	71.200	74.900	73.873	228,000
2025-08-11	81.400	81.400	78.000	79.100	78.015	45,000
2025-08-08	81.000	82.300	79.800	80.000	78.903	65,000
2025-08-07	81.500	84.000	81.300	81.700	80.579	81,000
2025-08-06	81.400	84.700	80.200	84.600	83.440	139,012
2025-08-05	84.800	84.800	82.000	83.900	82.749	58,200
2025-08-04	79.200	84.000	78.500	84.000	82.848	87,002
2025-08-01	79.800	79.800	79.800	79.800	78.705	0
2025-07-31	78.500	80.300	77.700	79.800	78.705	124,000
2025-07-30	78.400	79.800	78.200	79.800	78.705	11,000
2025-07-29	80.000	80.000	76.600	79.000	77.916	15,000
2025-07-28	78.800	79.100	76.600	78.500	77.423	24,000
2025-07-25	77.800	78.800	77.600	78.800	77.719	10,000

← NewerPage 5 of 21 · 1,217 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.