Ecocera Optronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 95.000 | 95.000 | 95.000 | 95.000 | 90.339 | 0 |
| 2024-10-24 | 96.000 | 96.000 | 95.000 | 95.000 | 90.339 | 1,004 |
| 2024-10-23 | 96.000 | 97.000 | 95.500 | 96.500 | 91.765 | 16,000 |
| 2024-10-22 | 97.000 | 98.000 | 96.000 | 98.000 | 93.192 | 30,500 |
| 2024-10-21 | 100.00 | 100.00 | 97.000 | 98.000 | 93.192 | 14,700 |
| 2024-10-18 | 98.100 | 98.500 | 97.500 | 98.300 | 93.477 | 20,004 |
| 2024-10-17 | 98.100 | 99.000 | 98.100 | 99.000 | 94.143 | 10,002 |
| 2024-10-16 | 98.800 | 100.00 | 98.100 | 98.100 | 93.287 | 11,028 |
| 2024-10-15 | 94.100 | 97.000 | 94.100 | 97.000 | 92.241 | 1,605 |
| 2024-10-14 | 94.100 | 97.000 | 94.100 | 94.100 | 89.483 | 12,021 |
| 2024-10-11 | 96.500 | 99.000 | 96.000 | 96.000 | 91.290 | 19,621 |
| 2024-10-09 | 89.300 | 99.500 | 89.300 | 98.000 | 93.192 | 44,466 |
| 2024-10-08 | 85.500 | 92.100 | 85.000 | 89.300 | 84.919 | 49,993 |
| 2024-10-07 | 85.000 | 85.000 | 83.500 | 83.500 | 79.403 | 9,011 |
| 2024-10-04 | 81.500 | 84.000 | 81.500 | 83.000 | 78.928 | 44,000 |
| 2024-10-01 | 82.500 | 82.500 | 82.500 | 82.500 | 78.452 | 2,000 |
| 2024-09-30 | 81.500 | 82.000 | 81.500 | 82.000 | 77.977 | 13,000 |
| 2024-09-27 | 81.500 | 82.500 | 81.500 | 82.000 | 77.977 | 34,500 |
| 2024-09-26 | 82.500 | 82.500 | 82.500 | 82.500 | 78.452 | 1,000 |
| 2024-09-25 | 82.500 | 82.500 | 82.500 | 82.500 | 78.452 | 1,000 |
| 2024-09-24 | 81.500 | 82.000 | 81.500 | 81.500 | 77.501 | 9,000 |
| 2024-09-23 | 82.000 | 82.000 | 82.000 | 82.000 | 77.977 | 0 |
| 2024-09-20 | 82.000 | 82.000 | 82.000 | 82.000 | 77.977 | 0 |
| 2024-09-19 | 82.000 | 82.000 | 81.000 | 82.000 | 77.977 | 5,300 |
| 2024-09-18 | 79.500 | 79.500 | 79.500 | 79.500 | 75.599 | 0 |
| 2024-09-16 | 79.500 | 79.500 | 79.500 | 79.500 | 75.599 | 1,000 |
| 2024-09-13 | 79.500 | 80.000 | 79.500 | 80.000 | 76.075 | 3,000 |
| 2024-09-12 | 80.000 | 80.000 | 80.000 | 80.000 | 76.075 | 2,500 |
| 2024-09-11 | 80.000 | 80.000 | 80.000 | 80.000 | 76.075 | 0 |
| 2024-09-10 | 80.000 | 80.000 | 80.000 | 80.000 | 76.075 | 0 |
| 2024-09-09 | 80.000 | 80.000 | 80.000 | 80.000 | 76.075 | 0 |
| 2024-09-06 | 80.500 | 80.500 | 80.000 | 80.000 | 76.075 | 5,030 |
| 2024-09-05 | 80.000 | 81.500 | 79.500 | 79.500 | 75.599 | 12,001 |
| 2024-09-04 | 79.000 | 80.000 | 78.900 | 80.000 | 76.075 | 8,000 |
| 2024-09-03 | 81.000 | 81.500 | 81.000 | 81.500 | 77.501 | 6,500 |
| 2024-09-02 | 81.300 | 82.600 | 80.000 | 81.000 | 77.026 | 10,000 |
| 2024-08-30 | 81.000 | 81.000 | 81.000 | 81.000 | 77.026 | 3,000 |
| 2024-08-29 | 78.000 | 79.000 | 78.000 | 79.000 | 75.124 | 5,008 |
| 2024-08-28 | 76.900 | 78.000 | 76.900 | 78.000 | 74.173 | 5,000 |
| 2024-08-27 | 77.500 | 77.500 | 77.500 | 77.500 | 73.698 | 3,000 |
| 2024-08-26 | 77.000 | 77.500 | 76.000 | 77.500 | 73.698 | 7,005 |
| 2024-08-23 | 76.300 | 77.000 | 76.000 | 77.000 | 73.222 | 9,000 |
| 2024-08-22 | 77.500 | 78.500 | 77.500 | 77.500 | 73.698 | 6,520 |
| 2024-08-21 | 77.500 | 79.500 | 77.500 | 79.500 | 75.599 | 12,000 |
| 2024-08-20 | 78.000 | 79.500 | 78.000 | 79.000 | 75.124 | 21,000 |
| 2024-08-19 | 78.500 | 81.000 | 78.000 | 80.500 | 76.550 | 15,800 |
| 2024-08-16 | 78.500 | 81.500 | 78.500 | 81.500 | 77.501 | 6,010 |
| 2024-08-15 | 81.500 | 81.500 | 81.500 | 81.500 | 77.501 | 0 |
| 2024-08-14 | 81.000 | 81.500 | 80.000 | 81.500 | 77.501 | 3,000 |
| 2024-08-13 | 81.000 | 81.000 | 81.000 | 81.000 | 77.026 | 0 |
| 2024-08-12 | 81.000 | 81.000 | 81.000 | 81.000 | 77.026 | 0 |
| 2024-08-09 | 81.000 | 81.000 | 81.000 | 81.000 | 77.026 | 1 |
| 2024-08-08 | 81.000 | 81.000 | 81.000 | 81.000 | 77.026 | 1,010 |
| 2024-08-07 | 78.400 | 78.600 | 76.000 | 78.500 | 74.649 | 19,000 |
| 2024-08-06 | 79.500 | 79.500 | 74.100 | 77.000 | 73.222 | 44,039 |
| 2024-08-05 | 80.300 | 82.000 | 76.000 | 77.000 | 73.222 | 42,801 |
| 2024-08-02 | 81.500 | 85.000 | 81.000 | 81.000 | 77.026 | 10,010 |
| 2024-08-01 | 81.000 | 82.100 | 81.000 | 82.000 | 77.977 | 14,000 |
| 2024-07-31 | 81.000 | 81.000 | 81.000 | 81.000 | 77.026 | 1,000 |
| 2024-07-30 | 81.000 | 81.000 | 81.000 | 81.000 | 77.026 | 1,000 |
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.