Excel Cell Electronic Co., Ltd. (TPE:2483)
Taiwan · Delayed Price · Currency is TWD 20.35
+0.35 (1.75%)
At close: Jan 26, 2026
Excel Cell Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 20.10 | 20.65 | 20.10 | 20.35 | 20.35 | 1.75% | 483,563 |
| Jan 23, 2026 | 20.05 | 20.05 | 19.55 | 20.00 | 20.00 | 0.50% | 187,225 |
| Jan 22, 2026 | 19.95 | 20.15 | 19.85 | 19.90 | 19.90 | 1.02% | 245,346 |
| Jan 21, 2026 | 19.85 | 20.35 | 19.55 | 19.70 | 19.70 | -1.01% | 349,847 |
| Jan 20, 2026 | 19.80 | 20.00 | 19.65 | 19.90 | 19.90 | 0.51% | 222,587 |
| Jan 19, 2026 | 19.50 | 20.00 | 19.35 | 19.80 | 19.80 | 1.02% | 209,745 |
| Jan 16, 2026 | 20.00 | 20.05 | 19.60 | 19.60 | 19.60 | -1.26% | 314,092 |
| Jan 15, 2026 | 20.30 | 20.30 | 19.80 | 19.85 | 19.85 | -0.50% | 282,608 |
| Jan 14, 2026 | 19.05 | 19.95 | 19.05 | 19.95 | 19.95 | 5.56% | 305,360 |
| Jan 13, 2026 | 18.95 | 19.20 | 18.85 | 18.90 | 18.90 | -0.53% | 129,421 |
| Jan 12, 2026 | 19.05 | 19.20 | 18.85 | 19.00 | 19.00 | 0.53% | 85,545 |
| Jan 9, 2026 | 19.35 | 19.35 | 18.60 | 18.90 | 18.90 | 0.80% | 57,030 |
| Jan 8, 2026 | 18.85 | 18.90 | 18.70 | 18.75 | 18.75 | -0.53% | 25,530 |
| Jan 7, 2026 | 18.70 | 19.10 | 18.55 | 18.85 | 18.85 | 1.62% | 115,269 |
| Jan 6, 2026 | 18.60 | 18.65 | 18.35 | 18.55 | 18.55 | - | 50,797 |
| Jan 5, 2026 | 18.70 | 19.10 | 18.55 | 18.55 | 18.55 | -1.59% | 66,065 |
| Jan 2, 2026 | 18.75 | 19.05 | 18.55 | 18.85 | 18.85 | -0.26% | 50,000 |
| Dec 31, 2025 | 19.05 | 19.30 | 18.85 | 18.90 | 18.90 | -0.79% | 97,703 |
| Dec 30, 2025 | 18.80 | 19.10 | 18.50 | 19.05 | 19.05 | 2.97% | 131,164 |
| Dec 29, 2025 | 18.50 | 18.55 | 18.45 | 18.50 | 18.50 | - | 30,001 |
| Dec 26, 2025 | 18.85 | 18.85 | 18.45 | 18.50 | 18.50 | 0.54% | 33,247 |
| Dec 24, 2025 | 18.50 | 18.60 | 18.35 | 18.40 | 18.40 | -1.60% | 103,328 |
| Dec 23, 2025 | 18.65 | 19.10 | 18.60 | 18.70 | 18.70 | -1.32% | 20,967 |
| Dec 22, 2025 | 19.15 | 19.35 | 18.95 | 18.95 | 18.95 | - | 36,020 |
| Dec 19, 2025 | 18.65 | 19.05 | 18.65 | 18.95 | 18.95 | 0.80% | 66,000 |
| Dec 18, 2025 | 18.50 | 19.15 | 18.50 | 18.80 | 18.80 | 0.80% | 28,022 |
| Dec 17, 2025 | 18.50 | 18.80 | 18.50 | 18.65 | 18.65 | 0.81% | 26,000 |
| Dec 16, 2025 | 18.40 | 18.85 | 18.35 | 18.50 | 18.50 | - | 136,430 |
| Dec 15, 2025 | 18.45 | 18.60 | 18.35 | 18.50 | 18.50 | - | 106,278 |
| Dec 12, 2025 | 18.60 | 18.95 | 18.50 | 18.50 | 18.50 | -0.54% | 207,126 |
| Dec 11, 2025 | 18.60 | 19.10 | 18.45 | 18.60 | 18.60 | - | 61,046 |
| Dec 10, 2025 | 18.65 | 19.00 | 18.50 | 18.60 | 18.60 | - | 40,989 |
| Dec 9, 2025 | 18.60 | 18.75 | 18.45 | 18.60 | 18.60 | -0.53% | 61,285 |
| Dec 8, 2025 | 18.75 | 18.80 | 18.65 | 18.70 | 18.70 | -0.80% | 42,735 |
| Dec 5, 2025 | 18.75 | 19.15 | 18.75 | 18.85 | 18.85 | -0.53% | 26,930 |
| Dec 4, 2025 | 18.85 | 19.30 | 18.80 | 18.95 | 18.95 | -0.26% | 83,602 |
| Dec 3, 2025 | 18.65 | 19.30 | 18.65 | 19.00 | 19.00 | 1.60% | 73,199 |
| Dec 2, 2025 | 18.40 | 18.75 | 18.40 | 18.70 | 18.70 | 1.36% | 79,277 |
| Dec 1, 2025 | 18.60 | 18.75 | 18.30 | 18.45 | 18.45 | -0.81% | 191,838 |
| Nov 28, 2025 | 18.75 | 18.90 | 18.60 | 18.60 | 18.60 | -1.33% | 239,393 |
| Nov 27, 2025 | 19.05 | 19.15 | 18.60 | 18.85 | 18.85 | -1.57% | 107,807 |
| Nov 26, 2025 | 19.05 | 19.20 | 19.00 | 19.15 | 19.15 | 0.79% | 202,436 |
| Nov 25, 2025 | 19.10 | 19.30 | 19.00 | 19.00 | 19.00 | -0.52% | 64,703 |
| Nov 24, 2025 | 19.50 | 19.55 | 18.95 | 19.10 | 19.10 | -2.30% | 101,253 |
| Nov 21, 2025 | 19.20 | 19.55 | 18.85 | 19.55 | 19.55 | 0.51% | 59,639 |
| Nov 20, 2025 | 19.75 | 19.75 | 18.90 | 19.45 | 19.45 | 1.57% | 68,655 |
| Nov 19, 2025 | 19.25 | 19.70 | 19.10 | 19.15 | 19.15 | -0.78% | 63,358 |
| Nov 18, 2025 | 19.30 | 19.45 | 19.30 | 19.30 | 19.30 | -2.03% | 43,895 |
| Nov 17, 2025 | 19.95 | 20.45 | 19.55 | 19.70 | 19.70 | -1.25% | 89,091 |
| Nov 14, 2025 | 19.85 | 19.95 | 19.85 | 19.95 | 19.95 | -0.25% | 18,602 |