Ecocera Optronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 96.000 | 96.000 | 96.000 | 96.000 | 91.290 | 0 |
| 2025-01-20 | 97.000 | 97.500 | 96.000 | 96.000 | 91.290 | 17,000 |
| 2025-01-17 | 93.000 | 93.000 | 93.000 | 93.000 | 88.437 | 3 |
| 2025-01-16 | 96.000 | 96.000 | 96.000 | 96.000 | 91.290 | 0 |
| 2025-01-15 | 96.000 | 96.000 | 96.000 | 96.000 | 91.290 | 0 |
| 2025-01-14 | 96.000 | 96.000 | 96.000 | 96.000 | 91.290 | 0 |
| 2025-01-13 | 96.500 | 96.500 | 96.000 | 96.000 | 91.290 | 5,000 |
| 2025-01-10 | 98.000 | 98.000 | 98.000 | 98.000 | 93.192 | 0 |
| 2025-01-09 | 100.50 | 100.50 | 96.700 | 98.000 | 93.192 | 4,000 |
| 2025-01-08 | 96.800 | 97.000 | 96.500 | 97.000 | 92.241 | 12,000 |
| 2025-01-07 | 96.000 | 96.000 | 93.000 | 93.000 | 88.437 | 4,000 |
| 2025-01-06 | 92.500 | 94.200 | 91.500 | 93.200 | 88.627 | 19,000 |
| 2025-01-03 | 88.500 | 89.000 | 88.000 | 88.000 | 83.682 | 7,000 |
| 2025-01-02 | 88.500 | 89.000 | 88.000 | 89.000 | 84.633 | 11,000 |
| 2024-12-31 | 88.500 | 89.400 | 88.000 | 88.500 | 84.158 | 11,500 |
| 2024-12-30 | 88.400 | 88.400 | 87.500 | 87.500 | 83.207 | 6,000 |
| 2024-12-27 | 87.300 | 87.300 | 84.000 | 84.000 | 79.879 | 9,000 |
| 2024-12-26 | 85.000 | 85.000 | 85.000 | 85.000 | 80.830 | 0 |
| 2024-12-25 | 85.000 | 85.000 | 85.000 | 85.000 | 80.830 | 0 |
| 2024-12-24 | 85.000 | 85.000 | 85.000 | 85.000 | 80.830 | 0 |
| 2024-12-23 | 84.000 | 85.000 | 83.000 | 85.000 | 80.830 | 19,000 |
| 2024-12-20 | 86.000 | 86.000 | 86.000 | 86.000 | 81.781 | 3,000 |
| 2024-12-19 | 86.500 | 86.500 | 86.500 | 86.500 | 82.256 | 3,000 |
| 2024-12-18 | 89.000 | 89.000 | 84.600 | 86.500 | 82.256 | 19,000 |
| 2024-12-17 | 91.000 | 91.000 | 91.000 | 91.000 | 86.535 | 0 |
| 2024-12-16 | 91.000 | 91.000 | 91.000 | 91.000 | 86.535 | 0 |
| 2024-12-13 | 91.700 | 93.000 | 89.000 | 91.000 | 86.535 | 28,000 |
| 2024-12-12 | 92.000 | 93.000 | 92.000 | 93.000 | 88.437 | 6,000 |
| 2024-12-11 | 95.000 | 95.000 | 95.000 | 95.000 | 90.339 | 0 |
| 2024-12-10 | 93.000 | 96.500 | 92.000 | 95.000 | 90.339 | 8,000 |
| 2024-12-09 | 92.000 | 94.000 | 92.000 | 93.500 | 88.913 | 5,000 |
| 2024-12-06 | 92.000 | 92.000 | 92.000 | 92.000 | 87.486 | 10 |
| 2024-12-05 | 93.000 | 93.000 | 93.000 | 93.000 | 88.437 | 0 |
| 2024-12-04 | 92.000 | 93.000 | 92.000 | 93.000 | 88.437 | 5,000 |
| 2024-12-03 | 92.500 | 92.500 | 92.500 | 92.500 | 87.962 | 0 |
| 2024-12-02 | 92.500 | 92.500 | 92.500 | 92.500 | 87.962 | 0 |
| 2024-11-29 | 92.000 | 94.000 | 92.000 | 92.500 | 87.962 | 6,003 |
| 2024-11-28 | 92.000 | 94.000 | 91.700 | 94.000 | 89.388 | 12,000 |
| 2024-11-27 | 92.000 | 92.000 | 92.000 | 92.000 | 87.486 | 0 |
| 2024-11-26 | 92.000 | 92.000 | 92.000 | 92.000 | 87.486 | 500 |
| 2024-11-25 | 91.000 | 94.500 | 91.000 | 92.000 | 87.486 | 8,000 |
| 2024-11-22 | 91.500 | 91.500 | 91.500 | 91.500 | 87.011 | 0 |
| 2024-11-21 | 90.500 | 91.500 | 90.300 | 91.500 | 87.011 | 17,000 |
| 2024-11-20 | 92.500 | 93.000 | 92.000 | 92.500 | 87.962 | 7,000 |
| 2024-11-19 | 92.000 | 92.000 | 92.000 | 92.000 | 87.486 | 0 |
| 2024-11-18 | 92.500 | 93.000 | 92.000 | 92.000 | 87.486 | 3,300 |
| 2024-11-15 | 93.500 | 94.000 | 93.500 | 94.000 | 89.388 | 5,500 |
| 2024-11-14 | 94.500 | 96.000 | 94.100 | 96.000 | 91.290 | 7,500 |
| 2024-11-13 | 94.500 | 94.500 | 94.500 | 94.500 | 89.864 | 1,000 |
| 2024-11-12 | 95.000 | 95.000 | 95.000 | 95.000 | 90.339 | 0 |
| 2024-11-11 | 94.500 | 97.000 | 94.500 | 95.000 | 90.339 | 8,000 |
| 2024-11-08 | 94.500 | 98.500 | 94.500 | 98.500 | 93.667 | 4,003 |
| 2024-11-07 | 98.000 | 98.000 | 94.500 | 94.500 | 89.864 | 3,505 |
| 2024-11-06 | 97.500 | 97.500 | 97.500 | 97.500 | 92.716 | 5 |
| 2024-11-05 | 95.000 | 95.000 | 95.000 | 95.000 | 90.339 | 2,000 |
| 2024-11-04 | 94.000 | 95.000 | 94.000 | 94.500 | 89.864 | 6,003 |
| 2024-11-01 | 98.000 | 98.000 | 98.000 | 98.000 | 93.192 | 1,000 |
| 2024-10-30 | 95.000 | 95.000 | 95.000 | 95.000 | 90.339 | 0 |
| 2024-10-29 | 94.500 | 95.000 | 94.500 | 95.000 | 90.339 | 6,000 |
| 2024-10-28 | 95.000 | 96.000 | 95.000 | 96.000 | 91.290 | 5,100 |
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.