Excel Cell Electronic Co., Ltd. (TPE:2483)
Taiwan
· Delayed Price · Currency is TWD 22.70
+0.45 (2.02%)
Apr 29, 2026, 1:30 PM CST
Excel Cell Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.20 | 22.70 | 22.00 | 22.70 | 22.70 | 2.02% | 187,053 |
| Apr 28, 2026 | 21.85 | 22.25 | 21.65 | 22.25 | 22.25 | 2.53% | 286,250 |
| Apr 27, 2026 | 22.75 | 23.15 | 21.00 | 21.70 | 21.70 | -5.45% | 1,419,941 |
| Apr 24, 2026 | 23.70 | 23.75 | 22.80 | 22.95 | 22.95 | -2.96% | 263,281 |
| Apr 23, 2026 | 24.20 | 24.40 | 22.60 | 23.65 | 23.65 | -2.07% | 404,939 |
| Apr 22, 2026 | 24.15 | 24.85 | 23.65 | 24.15 | 24.15 | 2.33% | 317,217 |
| Apr 21, 2026 | 23.80 | 23.80 | 23.25 | 23.60 | 23.60 | 0.64% | 212,317 |
| Apr 20, 2026 | 23.05 | 23.90 | 22.70 | 23.45 | 23.45 | 2.18% | 411,555 |
| Apr 17, 2026 | 22.35 | 23.25 | 22.20 | 22.95 | 22.95 | 2.68% | 237,088 |
| Apr 16, 2026 | 22.35 | 22.50 | 22.10 | 22.35 | 22.35 | 0.90% | 169,944 |
| Apr 15, 2026 | 21.80 | 23.00 | 21.75 | 22.15 | 22.15 | 1.84% | 310,726 |
| Apr 14, 2026 | 21.65 | 21.80 | 21.45 | 21.75 | 21.75 | 1.40% | 130,481 |
| Apr 13, 2026 | 21.90 | 21.90 | 21.20 | 21.45 | 21.45 | - | 86,210 |
| Apr 10, 2026 | 21.30 | 21.70 | 21.25 | 21.45 | 21.45 | 1.18% | 182,998 |
| Apr 9, 2026 | 21.05 | 21.30 | 20.95 | 21.20 | 21.20 | 0.24% | 91,550 |
| Apr 8, 2026 | 21.25 | 21.50 | 20.80 | 21.15 | 21.15 | 2.67% | 109,364 |
| Apr 7, 2026 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | -0.96% | 84,339 |
| Apr 2, 2026 | 20.90 | 21.15 | 20.55 | 20.80 | 20.80 | -0.24% | 64,445 |
| Apr 1, 2026 | 21.10 | 21.35 | 20.80 | 20.85 | 20.85 | 0.97% | 66,618 |
| Mar 31, 2026 | 20.60 | 20.90 | 20.50 | 20.65 | 20.65 | -1.43% | 73,900 |
| Mar 30, 2026 | 20.60 | 20.95 | 20.50 | 20.95 | 20.95 | -0.48% | 70,293 |
| Mar 27, 2026 | 20.90 | 21.05 | 20.50 | 21.05 | 21.05 | -0.47% | 54,099 |
| Mar 26, 2026 | 21.10 | 21.35 | 21.05 | 21.15 | 20.85 | -0.24% | 105,578 |
| Mar 25, 2026 | 21.65 | 21.65 | 20.95 | 21.20 | 20.90 | 1.68% | 63,467 |
| Mar 24, 2026 | 21.30 | 21.30 | 20.70 | 20.85 | 20.55 | 0.72% | 58,295 |
| Mar 23, 2026 | 20.75 | 21.20 | 20.55 | 20.70 | 20.41 | -2.13% | 70,070 |
| Mar 20, 2026 | 21.80 | 21.80 | 21.10 | 21.15 | 20.85 | -1.86% | 154,850 |
| Mar 19, 2026 | 21.65 | 21.95 | 21.50 | 21.55 | 21.24 | 0.23% | 140,951 |
| Mar 18, 2026 | 21.70 | 21.70 | 21.25 | 21.50 | 21.19 | 0.70% | 123,780 |
| Mar 17, 2026 | 21.10 | 21.50 | 21.10 | 21.35 | 21.05 | 1.43% | 71,917 |
| Mar 16, 2026 | 21.00 | 21.45 | 20.90 | 21.05 | 20.75 | -1.86% | 141,694 |
| Mar 13, 2026 | 20.95 | 21.65 | 20.90 | 21.45 | 21.15 | - | 99,326 |
| Mar 12, 2026 | 20.95 | 21.50 | 20.90 | 21.45 | 21.15 | 1.18% | 119,321 |
| Mar 11, 2026 | 20.55 | 21.30 | 20.55 | 21.20 | 20.90 | 1.44% | 190,346 |
| Mar 10, 2026 | 21.75 | 21.75 | 20.65 | 20.90 | 20.60 | -1.42% | 276,630 |
| Mar 9, 2026 | 21.40 | 21.75 | 21.10 | 21.20 | 20.90 | -7.42% | 314,047 |
| Mar 6, 2026 | 22.45 | 22.90 | 21.95 | 22.90 | 22.57 | 2.00% | 276,516 |
| Mar 5, 2026 | 22.40 | 22.95 | 21.20 | 22.45 | 22.13 | 2.05% | 439,038 |
| Mar 4, 2026 | 23.00 | 23.10 | 22.00 | 22.00 | 21.69 | -6.58% | 397,737 |
| Mar 3, 2026 | 23.80 | 23.80 | 22.75 | 23.55 | 23.22 | -0.63% | 760,609 |
| Mar 2, 2026 | 21.70 | 23.95 | 21.45 | 23.70 | 23.36 | 7.73% | 1,069,873 |
| Feb 26, 2026 | 22.30 | 22.35 | 21.65 | 22.00 | 21.69 | -0.45% | 566,549 |
| Feb 25, 2026 | 21.15 | 22.10 | 20.85 | 22.10 | 21.79 | 4.49% | 730,170 |
| Feb 24, 2026 | 20.75 | 21.35 | 20.60 | 21.15 | 20.85 | 3.42% | 518,303 |
| Feb 23, 2026 | 20.40 | 20.75 | 20.35 | 20.45 | 20.16 | 0.74% | 265,128 |
| Feb 11, 2026 | 20.40 | 20.80 | 20.20 | 20.30 | 20.01 | 1.00% | 190,607 |
| Feb 10, 2026 | 20.10 | 20.25 | 20.05 | 20.10 | 19.81 | - | 151,017 |
| Feb 9, 2026 | 20.30 | 20.50 | 19.85 | 20.10 | 19.81 | 0.50% | 381,739 |
| Feb 6, 2026 | 20.95 | 21.00 | 19.65 | 20.00 | 19.72 | -5.44% | 1,232,818 |
| Feb 5, 2026 | 20.20 | 21.15 | 20.20 | 21.15 | 20.85 | 9.87% | 1,461,754 |
| Feb 4, 2026 | 19.20 | 19.40 | 19.05 | 19.25 | 18.98 | 0.79% | 161,623 |
| Feb 3, 2026 | 18.90 | 19.25 | 18.90 | 19.10 | 18.83 | 1.06% | 147,521 |
| Feb 2, 2026 | 19.50 | 19.50 | 18.85 | 18.90 | 18.63 | -3.08% | 140,113 |
| Jan 30, 2026 | 20.00 | 20.05 | 19.40 | 19.50 | 19.22 | -2.50% | 242,647 |
| Jan 29, 2026 | 20.60 | 20.60 | 19.90 | 20.00 | 19.72 | -2.68% | 251,039 |
| Jan 28, 2026 | 20.45 | 20.85 | 20.10 | 20.55 | 20.26 | 0.49% | 422,031 |
| Jan 27, 2026 | 20.50 | 20.75 | 20.20 | 20.45 | 20.16 | 0.49% | 310,957 |
| Jan 26, 2026 | 20.10 | 20.65 | 20.10 | 20.35 | 20.06 | 1.75% | 491,663 |
| Jan 23, 2026 | 20.05 | 20.05 | 19.55 | 20.00 | 19.72 | 0.50% | 187,225 |
| Jan 22, 2026 | 19.95 | 20.15 | 19.85 | 19.90 | 19.62 | 1.02% | 245,346 |
| Jan 21, 2026 | 19.85 | 20.35 | 19.55 | 19.70 | 19.42 | -1.01% | 349,847 |
| Jan 20, 2026 | 19.80 | 20.00 | 19.65 | 19.90 | 19.62 | 0.51% | 222,587 |
| Jan 19, 2026 | 19.50 | 20.00 | 19.35 | 19.80 | 19.52 | 1.02% | 209,745 |
| Jan 16, 2026 | 20.00 | 20.05 | 19.60 | 19.60 | 19.32 | -1.26% | 314,092 |
| Jan 15, 2026 | 20.30 | 20.30 | 19.80 | 19.85 | 19.57 | -0.50% | 282,608 |
| Jan 14, 2026 | 19.05 | 19.95 | 19.05 | 19.95 | 19.67 | 5.56% | 305,360 |
| Jan 13, 2026 | 18.95 | 19.20 | 18.85 | 18.90 | 18.63 | -0.53% | 129,421 |
| Jan 12, 2026 | 19.05 | 19.20 | 18.85 | 19.00 | 18.73 | 0.53% | 85,545 |
| Jan 9, 2026 | 19.35 | 19.35 | 18.60 | 18.90 | 18.63 | 0.80% | 57,030 |
| Jan 8, 2026 | 18.85 | 18.90 | 18.70 | 18.75 | 18.48 | -0.53% | 25,530 |
| Jan 7, 2026 | 18.70 | 19.10 | 18.55 | 18.85 | 18.58 | 1.62% | 115,269 |
| Jan 6, 2026 | 18.60 | 18.65 | 18.35 | 18.55 | 18.29 | - | 50,797 |
| Jan 5, 2026 | 18.70 | 19.10 | 18.55 | 18.55 | 18.29 | -1.59% | 66,065 |
| Jan 2, 2026 | 18.75 | 19.05 | 18.55 | 18.85 | 18.58 | -0.26% | 50,950 |
| Dec 31, 2025 | 19.05 | 19.30 | 18.85 | 18.90 | 18.63 | -0.79% | 97,703 |
| Dec 30, 2025 | 18.80 | 19.10 | 18.50 | 19.05 | 18.78 | 2.97% | 131,164 |
| Dec 29, 2025 | 18.50 | 18.55 | 18.45 | 18.50 | 18.24 | - | 30,001 |
| Dec 26, 2025 | 18.85 | 18.85 | 18.45 | 18.50 | 18.24 | 0.54% | 33,247 |
| Dec 24, 2025 | 18.50 | 18.60 | 18.35 | 18.40 | 18.14 | -1.60% | 103,328 |
| Dec 23, 2025 | 18.65 | 19.10 | 18.60 | 18.70 | 18.43 | -1.32% | 20,967 |
| Dec 22, 2025 | 19.15 | 19.35 | 18.95 | 18.95 | 18.68 | - | 36,070 |
| Dec 19, 2025 | 18.65 | 19.05 | 18.65 | 18.95 | 18.68 | 0.80% | 66,000 |
| Dec 18, 2025 | 18.50 | 19.15 | 18.50 | 18.80 | 18.53 | 0.80% | 28,022 |
| Dec 17, 2025 | 18.50 | 18.80 | 18.50 | 18.65 | 18.38 | 0.81% | 26,000 |
| Dec 16, 2025 | 18.40 | 18.85 | 18.35 | 18.50 | 18.24 | - | 136,430 |
| Dec 15, 2025 | 18.45 | 18.60 | 18.35 | 18.50 | 18.24 | - | 106,278 |
| Dec 12, 2025 | 18.60 | 18.95 | 18.50 | 18.50 | 18.24 | -0.54% | 207,126 |
| Dec 11, 2025 | 18.60 | 19.10 | 18.45 | 18.60 | 18.34 | - | 61,046 |
| Dec 10, 2025 | 18.65 | 19.00 | 18.50 | 18.60 | 18.34 | - | 40,989 |
| Dec 9, 2025 | 18.60 | 18.75 | 18.45 | 18.60 | 18.34 | -0.53% | 61,285 |
| Dec 8, 2025 | 18.75 | 18.80 | 18.65 | 18.70 | 18.43 | -0.80% | 42,735 |
| Dec 5, 2025 | 18.75 | 19.15 | 18.75 | 18.85 | 18.58 | -0.53% | 26,930 |
| Dec 4, 2025 | 18.85 | 19.30 | 18.80 | 18.95 | 18.68 | -0.26% | 83,602 |
| Dec 3, 2025 | 18.65 | 19.30 | 18.65 | 19.00 | 18.73 | 1.60% | 73,199 |
| Dec 2, 2025 | 18.40 | 18.75 | 18.40 | 18.70 | 18.43 | 1.36% | 79,277 |
| Dec 1, 2025 | 18.60 | 18.75 | 18.30 | 18.45 | 18.19 | -0.81% | 191,838 |
| Nov 28, 2025 | 18.75 | 18.90 | 18.60 | 18.60 | 18.34 | -1.33% | 239,393 |
| Nov 27, 2025 | 19.05 | 19.15 | 18.60 | 18.85 | 18.58 | -1.57% | 107,807 |
| Nov 26, 2025 | 19.05 | 19.20 | 19.00 | 19.15 | 18.88 | 0.79% | 202,436 |
| Nov 25, 2025 | 19.10 | 19.30 | 19.00 | 19.00 | 18.73 | -0.52% | 64,703 |