Excel Cell Electronic Co., Ltd. (TPE:2483)
Taiwan · Delayed Price · Currency is TWD 32.30
+0.40 (1.25%)
Sep 9, 2026, 1:30 PM CST
Excel Cell Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 33.35 | 33.35 | 31.75 | 31.90 | 31.90 | -3.48% | 1,091,599 |
| Sep 7, 2026 | 34.10 | 34.10 | 33.05 | 33.05 | 33.05 | -0.90% | 489,165 |
| Sep 4, 2026 | 33.90 | 34.40 | 32.85 | 33.35 | 33.35 | -0.45% | 898,009 |
| Sep 3, 2026 | 35.10 | 35.40 | 33.50 | 33.50 | 33.50 | -3.87% | 905,154 |
| Sep 2, 2026 | 34.40 | 35.65 | 34.20 | 34.85 | 34.85 | 0.14% | 794,214 |
| Sep 1, 2026 | 35.50 | 36.05 | 34.80 | 34.80 | 34.80 | -1.14% | 750,384 |
| Aug 31, 2026 | 36.00 | 36.65 | 34.75 | 35.20 | 35.20 | -3.83% | 1,232,235 |
| Aug 28, 2026 | 37.10 | 38.50 | 36.30 | 36.60 | 36.60 | 0.41% | 2,052,460 |
| Aug 27, 2026 | 35.70 | 36.85 | 35.35 | 36.45 | 36.45 | 2.10% | 788,789 |
| Aug 26, 2026 | 35.45 | 36.00 | 35.05 | 35.70 | 35.70 | 1.28% | 659,524 |
| Aug 25, 2026 | 36.50 | 36.50 | 34.30 | 35.25 | 35.25 | -2.35% | 974,791 |
| Aug 24, 2026 | 35.80 | 37.05 | 35.80 | 36.10 | 36.10 | - | 577,325 |
| Aug 21, 2026 | 35.70 | 36.40 | 35.60 | 36.10 | 36.10 | 1.69% | 604,612 |
| Aug 20, 2026 | 36.85 | 37.15 | 35.30 | 35.50 | 35.50 | -1.93% | 988,156 |
| Aug 19, 2026 | 37.00 | 38.25 | 36.20 | 36.20 | 36.20 | -3.72% | 1,337,530 |
| Aug 18, 2026 | 37.80 | 38.20 | 36.50 | 37.60 | 37.60 | -0.13% | 1,252,762 |
| Aug 17, 2026 | 38.00 | 38.60 | 37.05 | 37.65 | 37.65 | -1.18% | 1,000,190 |
| Aug 14, 2026 | 41.50 | 41.70 | 37.80 | 38.10 | 38.10 | -4.87% | 5,839,880 |
| Aug 13, 2026 | 36.90 | 40.05 | 36.90 | 40.05 | 40.05 | 9.88% | 2,334,413 |
| Aug 12, 2026 | 35.25 | 36.75 | 35.25 | 36.45 | 36.45 | 3.99% | 1,292,832 |
| Aug 11, 2026 | 35.40 | 36.25 | 34.80 | 35.05 | 35.05 | -2.23% | 1,269,558 |
| Aug 10, 2026 | 35.80 | 36.85 | 35.55 | 35.85 | 35.85 | 1.13% | 1,335,679 |
| Aug 7, 2026 | 38.25 | 38.35 | 35.05 | 35.45 | 35.45 | -5.34% | 1,913,902 |
| Aug 6, 2026 | 37.65 | 38.95 | 36.35 | 37.45 | 37.45 | -2.85% | 2,506,782 |
| Aug 5, 2026 | 43.55 | 43.55 | 37.95 | 38.55 | 38.55 | -2.65% | 5,170,804 |
| Aug 4, 2026 | 36.30 | 40.10 | 36.30 | 39.60 | 39.60 | 4.21% | 237,872 |
| Aug 3, 2026 | 35.25 | 38.75 | 35.25 | 38.00 | 38.00 | 7.80% | 349,967 |
| Jul 31, 2026 | 35.25 | 35.25 | 33.80 | 35.25 | 35.25 | 9.98% | 393,869 |
| Jul 30, 2026 | 31.50 | 34.75 | 31.50 | 32.05 | 32.05 | -8.43% | 370,139 |
| Jul 29, 2026 | 38.15 | 38.15 | 35.00 | 35.00 | 35.00 | -9.91% | 296,802 |
| Jul 28, 2026 | 35.00 | 39.25 | 33.80 | 38.85 | 38.85 | 7.47% | 664,252 |
| Jul 27, 2026 | 39.00 | 39.65 | 36.15 | 36.15 | 36.15 | -9.96% | 386,990 |
| Jul 24, 2026 | 41.20 | 41.20 | 39.90 | 40.15 | 40.15 | 0.75% | 245,275 |
| Jul 23, 2026 | 41.50 | 41.50 | 39.00 | 39.85 | 39.85 | -2.92% | 533,458 |
| Jul 22, 2026 | 43.05 | 43.05 | 40.05 | 41.05 | 41.05 | -2.61% | 947,078 |
| Jul 21, 2026 | 42.45 | 43.80 | 41.20 | 42.15 | 42.15 | 0.60% | 3,312,643 |
| Jul 20, 2026 | 43.60 | 43.70 | 40.40 | 41.90 | 41.90 | -3.68% | 3,526,537 |
| Jul 17, 2026 | 45.35 | 47.25 | 43.50 | 43.50 | 43.50 | -9.94% | 4,113,165 |
| Jul 16, 2026 | 52.50 | 52.90 | 48.20 | 48.30 | 48.30 | -5.29% | 4,866,234 |
| Jul 15, 2026 | 53.50 | 54.70 | 49.85 | 51.00 | 51.00 | -7.44% | 6,381,553 |
| Jul 14, 2026 | 56.80 | 56.80 | 55.10 | 55.10 | 55.10 | -9.97% | 2,166,328 |
| Jul 13, 2026 | 68.90 | 68.90 | 61.20 | 61.20 | 61.20 | -10.00% | 2,425,644 |
| Jul 9, 2026 | 64.20 | 70.00 | 62.60 | 68.00 | 68.00 | 6.58% | 1,841,282 |
| Jul 8, 2026 | 66.20 | 66.20 | 60.00 | 63.80 | 63.80 | -2.74% | 1,873,914 |
| Jul 7, 2026 | 69.10 | 71.00 | 64.90 | 65.60 | 65.60 | -6.15% | 1,604,434 |
| Jul 6, 2026 | 73.00 | 73.00 | 64.00 | 69.90 | 69.90 | 4.17% | 2,359,062 |
| Jul 3, 2026 | 60.90 | 67.10 | 59.20 | 67.10 | 67.10 | 9.82% | 2,309,102 |
| Jul 2, 2026 | 57.00 | 61.40 | 55.60 | 61.10 | 61.10 | 9.30% | 2,942,286 |
| Jul 1, 2026 | 58.00 | 58.00 | 55.20 | 55.90 | 55.90 | -2.10% | 1,864,314 |
| Jun 30, 2026 | 54.00 | 58.50 | 52.10 | 57.10 | 57.10 | 2.51% | 3,406,004 |