Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan
· Delayed Price · Currency is TWD 59.70
+0.10 (0.17%)
Apr 29, 2026, 1:24 PM CST
Ecocera Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.60 | 60.00 | 59.60 | 59.70 | 59.70 | 0.17% | 12,063 |
| Apr 28, 2026 | 59.50 | 59.70 | 59.00 | 59.60 | 59.60 | -0.33% | 10,003 |
| Apr 27, 2026 | 60.00 | 60.00 | 57.50 | 59.80 | 59.80 | -0.33% | 23,108 |
| Apr 24, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -2.44% | 21,343 |
| Apr 23, 2026 | 61.30 | 61.60 | 60.30 | 61.50 | 61.50 | 0.49% | 52,686 |
| Apr 22, 2026 | 59.00 | 62.30 | 57.90 | 61.20 | 61.20 | 3.90% | 62,220 |
| Apr 21, 2026 | 58.00 | 59.00 | 56.50 | 58.90 | 58.90 | 1.55% | 67,617 |
| Apr 20, 2026 | 58.10 | 59.00 | 58.00 | 58.00 | 58.00 | -0.17% | 33,273 |
| Apr 17, 2026 | 57.00 | 58.10 | 56.20 | 58.10 | 58.10 | 1.04% | 32,380 |
| Apr 16, 2026 | 58.00 | 58.50 | 57.20 | 57.50 | 57.50 | -0.86% | 18,071 |
| Apr 15, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.49% | 13,852 |
| Apr 14, 2026 | 57.40 | 60.50 | 57.00 | 60.10 | 60.10 | 3.98% | 18,745 |
| Apr 13, 2026 | 57.50 | 57.80 | 56.50 | 57.80 | 57.80 | -3.83% | 8,177 |
| Apr 10, 2026 | 58.90 | 60.10 | 58.50 | 60.10 | 60.10 | 0.84% | 20,000 |
| Apr 9, 2026 | 58.80 | 59.60 | 58.10 | 59.60 | 59.60 | 0.17% | 6,000 |
| Apr 8, 2026 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | - | 6,000 |
| Apr 7, 2026 | 55.60 | 59.50 | 55.60 | 59.50 | 59.50 | -1.49% | 8,001 |
| Apr 1, 2026 | 57.80 | 60.40 | 57.80 | 60.40 | 60.40 | 4.50% | 4,000 |
| Mar 31, 2026 | 56.30 | 57.80 | 56.30 | 57.80 | 57.80 | -3.83% | 3,009 |
| Mar 30, 2026 | 63.80 | 63.80 | 58.00 | 60.10 | 60.10 | -8.38% | 5,000 |
| Mar 26, 2026 | 64.50 | 66.00 | 64.00 | 65.60 | 65.60 | 1.55% | 4,060 |
| Mar 25, 2026 | 64.80 | 64.80 | 64.60 | 64.60 | 64.60 | 4.19% | 7,553 |
| Mar 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 2,000 |
| Mar 17, 2026 | 61.50 | 62.90 | 61.00 | 62.50 | 62.50 | 4.87% | 11,230 |
| Mar 16, 2026 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 1.02% | 2,201 |
| Mar 13, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1.72% | 3,003 |
| Mar 12, 2026 | 57.00 | 59.90 | 57.00 | 58.00 | 58.00 | -3.33% | 9,205 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.46% | 1,020 |
| Mar 5, 2026 | 60.70 | 62.80 | 60.70 | 62.80 | 62.80 | 3.29% | 2,100 |
| Mar 3, 2026 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | -5.15% | 14,220 |
| Mar 2, 2026 | 64.00 | 64.50 | 60.60 | 64.10 | 64.10 | -0.62% | 17,688 |
| Feb 26, 2026 | 60.60 | 65.50 | 60.60 | 64.50 | 64.50 | 6.61% | 9,268 |
| Feb 25, 2026 | 60.60 | 60.60 | 59.50 | 60.50 | 60.50 | -0.17% | 7,000 |
| Feb 24, 2026 | 58.60 | 60.60 | 58.60 | 60.60 | 60.60 | 1.00% | 8,561 |
| Feb 23, 2026 | 58.50 | 61.00 | 58.50 | 60.00 | 60.00 | 2.74% | 15,407 |
| Feb 11, 2026 | 59.60 | 59.60 | 56.90 | 58.40 | 58.40 | -0.17% | 18,015 |
| Feb 10, 2026 | 57.80 | 58.80 | 55.50 | 58.50 | 58.50 | -2.50% | 44,827 |
| Feb 9, 2026 | 57.30 | 60.00 | 57.30 | 60.00 | 60.00 | -1.32% | 10,108 |
| Feb 6, 2026 | 61.50 | 61.50 | 60.50 | 60.80 | 60.80 | 3.23% | 4,289 |
| Feb 5, 2026 | 59.30 | 59.30 | 58.90 | 58.90 | 58.90 | -0.67% | 9,029 |
| Feb 4, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 2.24% | 1,010 |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.93% | 2,001 |
| Feb 2, 2026 | 56.40 | 56.90 | 56.40 | 56.90 | 56.90 | -4.37% | 4,115 |
| Jan 30, 2026 | 60.10 | 60.10 | 58.50 | 59.50 | 59.50 | -4.03% | 14,042 |
| Jan 29, 2026 | 62.60 | 63.30 | 61.00 | 62.00 | 62.00 | -0.48% | 26,056 |
| Jan 28, 2026 | 62.30 | 62.30 | 59.10 | 62.30 | 62.30 | 4.53% | 25,352 |
| Jan 27, 2026 | 59.00 | 62.50 | 59.00 | 59.60 | 59.60 | 1.19% | 33,103 |
| Jan 26, 2026 | 57.10 | 58.90 | 57.00 | 58.90 | 58.90 | 0.17% | 23,706 |
| Jan 23, 2026 | 63.00 | 63.00 | 58.20 | 58.80 | 58.80 | -5.92% | 33,552 |
| Jan 22, 2026 | 67.70 | 67.70 | 58.50 | 62.50 | 62.50 | 1.30% | 85,313 |
| Jan 21, 2026 | 60.00 | 61.70 | 59.70 | 61.70 | 61.70 | 9.98% | 52,927 |
| Jan 20, 2026 | 52.00 | 56.10 | 52.00 | 56.10 | 56.10 | 10.00% | 36,435 |
| Jan 19, 2026 | 51.60 | 51.80 | 51.00 | 51.00 | 51.00 | -0.58% | 32,053 |
| Jan 16, 2026 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | -2.29% | 39,100 |
| Jan 15, 2026 | 53.10 | 53.60 | 52.50 | 52.50 | 52.50 | -0.94% | 10,100 |
| Jan 14, 2026 | 52.00 | 53.00 | 51.80 | 53.00 | 53.00 | - | 11,261 |
| Jan 13, 2026 | 53.20 | 53.20 | 51.50 | 53.00 | 53.00 | -0.38% | 39,260 |
| Jan 12, 2026 | 54.20 | 54.20 | 53.00 | 53.20 | 53.20 | -3.27% | 32,056 |
| Jan 9, 2026 | 54.60 | 56.90 | 54.60 | 55.00 | 55.00 | 0.92% | 11,250 |
| Jan 8, 2026 | 57.00 | 57.00 | 54.00 | 54.50 | 54.50 | -5.38% | 30,430 |
| Jan 7, 2026 | 59.30 | 59.30 | 57.60 | 57.60 | 57.60 | -1.54% | 4,157 |
| Jan 6, 2026 | 58.10 | 59.70 | 58.10 | 58.50 | 58.50 | 0.69% | 8,851 |
| Jan 5, 2026 | 60.40 | 60.40 | 58.10 | 58.10 | 58.10 | -0.68% | 7,010 |
| Jan 2, 2026 | 58.40 | 58.80 | 58.40 | 58.50 | 58.50 | -1.68% | 5,017 |
| Dec 31, 2025 | 58.20 | 59.50 | 58.20 | 59.50 | 59.50 | 3.48% | 6,015 |
| Dec 30, 2025 | 57.60 | 58.70 | 57.50 | 57.50 | 57.50 | -1.54% | 5,000 |
| Dec 29, 2025 | 57.60 | 58.40 | 57.10 | 58.40 | 58.40 | -0.85% | 13,020 |
| Dec 24, 2025 | 59.00 | 59.00 | 57.30 | 58.90 | 58.90 | -0.17% | 4,050 |
| Dec 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1,217 |
| Dec 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.17% | 1,001 |
| Dec 19, 2025 | 58.00 | 59.70 | 58.00 | 59.70 | 59.70 | 6.61% | 3,003 |
| Dec 17, 2025 | 57.90 | 58.00 | 56.00 | 56.00 | 56.00 | -3.78% | 14,024 |
| Dec 16, 2025 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | - | 5,010 |
| Dec 15, 2025 | 59.50 | 59.50 | 58.10 | 58.20 | 58.20 | -2.18% | 4,152 |
| Dec 12, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.17% | 8,010 |
| Dec 11, 2025 | 60.00 | 60.00 | 59.20 | 59.60 | 59.60 | -3.25% | 30,320 |
| Dec 10, 2025 | 62.90 | 62.90 | 61.50 | 61.60 | 61.60 | -5.67% | 47,361 |
| Dec 9, 2025 | 64.00 | 65.30 | 63.20 | 65.30 | 65.30 | -2.39% | 5,000 |
| Dec 8, 2025 | 67.90 | 67.90 | 66.90 | 66.90 | 66.90 | -1.62% | 2,007 |
| Dec 5, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 4,042 |
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 1,002 |
| Dec 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 6.86% | 1,015 |
| Dec 2, 2025 | 64.00 | 68.00 | 64.00 | 64.10 | 64.10 | 0.16% | 5,031 |
| Nov 28, 2025 | 62.80 | 64.00 | 62.80 | 64.00 | 64.00 | 2.40% | 6,000 |
| Nov 27, 2025 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | -2.34% | 18,014 |
| Nov 26, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 0.31% | 3,365 |
| Nov 25, 2025 | 64.30 | 64.30 | 63.80 | 63.80 | 63.80 | -1.24% | 11,323 |
| Nov 24, 2025 | 68.30 | 68.30 | 64.40 | 64.60 | 64.60 | -4.58% | 9,316 |
| Nov 21, 2025 | 63.80 | 67.70 | 63.80 | 67.70 | 67.70 | -3.29% | 4,048 |
| Nov 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 4,154 |
| Nov 19, 2025 | 68.90 | 71.50 | 68.00 | 69.00 | 69.00 | -1.99% | 11,044 |
| Nov 18, 2025 | 78.10 | 78.10 | 70.30 | 70.40 | 70.40 | -9.86% | 29,794 |
| Nov 17, 2025 | 80.30 | 80.30 | 78.00 | 78.10 | 78.10 | 6.99% | 80,481 |
| Nov 14, 2025 | 71.90 | 73.00 | 69.00 | 73.00 | 73.00 | 1.39% | 47,652 |
| Nov 13, 2025 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 2.27% | 68,613 |
| Nov 12, 2025 | 69.00 | 71.10 | 68.50 | 70.40 | 70.40 | 3.07% | 59,067 |
| Nov 11, 2025 | 63.50 | 69.00 | 63.10 | 68.30 | 68.30 | 8.76% | 77,692 |
| Nov 10, 2025 | 57.40 | 62.90 | 57.40 | 62.80 | 62.80 | 9.22% | 48,356 |
| Nov 7, 2025 | 51.60 | 57.50 | 51.00 | 57.50 | 57.50 | 9.94% | 43,959 |
| Nov 6, 2025 | 53.20 | 53.20 | 52.10 | 52.30 | 52.30 | -4.21% | 10,126 |