Ecocera Optronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.100 | 68.400 | 66.400 | 68.400 | 68.400 | 6,100 |
| 2026-10-15 | 71.800 | 71.800 | 71.800 | 71.800 | 71.800 | 0 |
| 2026-10-14 | 69.500 | 71.800 | 66.700 | 71.800 | 71.800 | 9,000 |
| 2026-10-13 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 10,000 |
| 2026-10-12 | 75.900 | 75.900 | 67.000 | 73.000 | 73.000 | 20,000 |
| 2026-10-08 | 64.600 | 69.000 | 64.600 | 69.000 | 69.000 | 17,002 |
| 2026-10-07 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 1,000 |
| 2026-10-06 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 0 |
| 2026-10-05 | 63.000 | 64.900 | 62.900 | 64.900 | 64.900 | 6,000 |
| 2026-10-02 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 10,000 |
| 2026-10-01 | 67.100 | 67.100 | 62.000 | 63.000 | 63.000 | 62,000 |
| 2026-09-30 | 65.600 | 68.700 | 65.600 | 68.700 | 68.700 | 6,000 |
| 2026-09-29 | 68.600 | 68.600 | 68.500 | 68.500 | 68.500 | 2,000 |
| 2026-09-24 | 65.600 | 68.700 | 65.600 | 68.700 | 68.700 | 4,000 |
| 2026-09-23 | 66.500 | 68.000 | 66.500 | 68.000 | 68.000 | 5,000 |
| 2026-09-22 | 69.000 | 69.000 | 65.000 | 69.000 | 69.000 | 18,000 |
| 2026-09-21 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 5,000 |
| 2026-09-18 | 68.000 | 70.100 | 67.000 | 70.100 | 70.100 | 14,000 |
| 2026-09-17 | 73.400 | 73.400 | 68.000 | 69.900 | 69.900 | 11,000 |
| 2026-09-16 | 70.100 | 70.100 | 70.100 | 70.100 | 70.100 | 1,000 |
| 2026-09-15 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-09-14 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-09-11 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-09-10 | 69.500 | 72.500 | 69.500 | 72.500 | 72.500 | 4,000 |
| 2026-09-09 | 68.200 | 73.000 | 68.200 | 73.000 | 73.000 | 7,000 |
| 2026-09-08 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-09-07 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 1,000 |
| 2026-09-04 | 73.000 | 73.000 | 70.000 | 72.900 | 72.900 | 5,000 |
| 2026-09-03 | 69.400 | 73.000 | 69.400 | 73.000 | 73.000 | 3,000 |
| 2026-09-02 | 75.900 | 75.900 | 71.800 | 74.800 | 74.800 | 4,000 |
| 2026-09-01 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 0 |
| 2026-08-31 | 72.000 | 76.000 | 72.000 | 75.900 | 75.900 | 26,000 |
| 2026-08-28 | 73.000 | 73.600 | 73.000 | 73.600 | 73.600 | 3,000 |
| 2026-08-27 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2026-08-26 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 2,000 |
| 2026-08-25 | 72.000 | 72.200 | 71.900 | 72.200 | 72.200 | 10,000 |
| 2026-08-24 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 0 |
| 2026-08-21 | 68.500 | 72.400 | 68.500 | 72.400 | 72.400 | 13,000 |
| 2026-08-20 | 72.000 | 72.000 | 68.100 | 72.000 | 72.000 | 14,000 |
| 2026-08-19 | 67.200 | 73.000 | 67.200 | 73.000 | 73.000 | 63,000 |
| 2026-08-18 | 62.100 | 68.700 | 62.100 | 68.700 | 68.700 | 11,001 |
| 2026-08-17 | 68.000 | 68.700 | 68.000 | 68.700 | 68.700 | 4,010 |
| 2026-08-14 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2026-08-13 | 69.900 | 69.900 | 68.000 | 68.000 | 68.000 | 4,000 |
| 2026-08-12 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 0 |
| 2026-08-11 | 67.800 | 67.900 | 67.800 | 67.900 | 67.900 | 6,000 |
| 2026-08-10 | 67.800 | 67.800 | 67.500 | 67.800 | 67.800 | 11,000 |
| 2026-08-07 | 64.900 | 65.700 | 64.900 | 65.700 | 65.700 | 5,000 |
| 2026-08-06 | 61.000 | 65.000 | 61.000 | 64.900 | 64.900 | 7,000 |
| 2026-08-05 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2026-08-04 | 66.600 | 66.600 | 57.000 | 64.000 | 64.000 | 7,000 |
| 2026-08-03 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,000 |
| 2026-07-31 | 55.600 | 61.000 | 55.600 | 60.900 | 60.900 | 10,000 |
| 2026-07-30 | 57.100 | 57.100 | 53.800 | 55.600 | 55.600 | 5,000 |
| 2026-07-29 | 61.400 | 61.400 | 58.000 | 59.500 | 59.500 | 6,000 |
| 2026-07-28 | 62.600 | 62.600 | 62.600 | 62.600 | 62.600 | 0 |
| 2026-07-27 | 62.600 | 62.600 | 62.600 | 62.600 | 62.600 | 1,000 |
| 2026-07-24 | 61.500 | 61.500 | 60.500 | 60.500 | 60.500 | 2,000 |
| 2026-07-23 | 57.700 | 59.500 | 57.500 | 59.500 | 59.500 | 7,000 |
| 2026-07-22 | 58.000 | 60.500 | 58.000 | 59.100 | 59.100 | 5,001 |
Page 1 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.