Excellence Optoelectronics Holding Co., Inc. (TPE:3717)
Taiwan · Delayed Price · Currency is TWD 26.45
-0.90 (-3.29%)
At close: Oct 2, 2026
TPE:3717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.25 | 27.50 | 26.40 | 26.45 | 26.45 | -3.29% | 9,385,198 |
| Oct 1, 2026 | 27.50 | 28.20 | 27.05 | 27.35 | 27.35 | -1.26% | 8,854,166 |
| Sep 30, 2026 | 28.60 | 28.85 | 27.30 | 27.70 | 27.70 | -0.54% | 31,476,960 |
| Sep 29, 2026 | 26.00 | 27.85 | 25.85 | 27.85 | 27.85 | 9.86% | 17,004,945 |
| Sep 24, 2026 | 25.55 | 26.50 | 24.50 | 25.35 | 25.35 | -2.69% | 13,366,850 |
| Sep 23, 2026 | 25.55 | 27.75 | 25.35 | 26.05 | 26.05 | 3.17% | 30,347,610 |
| Sep 22, 2026 | 25.30 | 26.30 | 24.95 | 25.25 | 25.25 | 1.41% | 8,764,718 |
| Sep 21, 2026 | 26.00 | 27.60 | 24.80 | 24.90 | 24.90 | 5.96% | 20,510,332 |
| Sep 20, 2026 | 23.30 | 25.15 | 23.05 | 23.50 | 23.50 | -6.37% | 1,139,049 |
| Sep 18, 2026 | 23.30 | 25.15 | 23.05 | 25.10 | 25.10 | 9.61% | 16,980,049 |
| Sep 17, 2026 | 22.00 | 23.15 | 21.90 | 22.90 | 22.90 | 4.33% | 2,845,914 |
| Sep 16, 2026 | 21.00 | 22.15 | 21.00 | 21.95 | 21.95 | 4.52% | 803,152 |
| Sep 15, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 470,577 |
| Sep 14, 2026 | 21.15 | 21.25 | 20.90 | 21.10 | 21.10 | 0.24% | 580,182 |
| Sep 11, 2026 | 21.30 | 21.30 | 21.00 | 21.05 | 21.05 | -1.86% | 754,964 |
| Sep 10, 2026 | 21.90 | 21.90 | 21.20 | 21.45 | 21.45 | -1.38% | 941,488 |
| Sep 9, 2026 | 21.10 | 22.30 | 21.10 | 21.75 | 21.75 | 1.64% | 1,183,682 |
| Sep 8, 2026 | 21.95 | 21.95 | 21.30 | 21.40 | 21.40 | -2.06% | 1,473,154 |
| Sep 7, 2026 | 22.35 | 22.40 | 21.75 | 21.85 | 21.85 | -2.02% | 2,038,372 |
| Sep 4, 2026 | 22.60 | 22.60 | 22.05 | 22.30 | 22.30 | 1.13% | 907,714 |
| Sep 3, 2026 | 22.40 | 22.95 | 22.05 | 22.05 | 22.05 | -1.34% | 1,404,156 |
| Sep 2, 2026 | 22.30 | 22.50 | 21.95 | 22.35 | 22.35 | 0.22% | 827,774 |
| Sep 1, 2026 | 22.70 | 22.80 | 22.15 | 22.30 | 22.30 | -1.55% | 1,627,170 |
| Aug 31, 2026 | 23.20 | 23.30 | 22.65 | 22.65 | 22.65 | -2.58% | 1,230,226 |
| Aug 28, 2026 | 23.25 | 23.55 | 23.00 | 23.25 | 23.25 | 1.09% | 2,116,254 |
| Aug 27, 2026 | 22.90 | 23.40 | 22.65 | 23.00 | 23.00 | 0.66% | 1,356,428 |
| Aug 26, 2026 | 22.70 | 23.10 | 22.70 | 22.85 | 22.85 | 0.44% | 945,677 |
| Aug 25, 2026 | 22.50 | 22.75 | 22.05 | 22.75 | 22.75 | 1.34% | 742,783 |
| Aug 24, 2026 | 22.50 | 22.75 | 22.15 | 22.45 | 22.45 | 0.90% | 1,300,568 |
| Aug 21, 2026 | 22.40 | 22.50 | 22.15 | 22.25 | 22.25 | 0.45% | 895,268 |
| Aug 20, 2026 | 22.55 | 22.70 | 22.00 | 22.15 | 22.15 | -0.23% | 1,109,276 |
| Aug 19, 2026 | 22.05 | 23.00 | 22.00 | 22.20 | 22.20 | -1.11% | 1,276,593 |
| Aug 18, 2026 | 22.50 | 23.20 | 22.20 | 22.45 | 22.45 | 1.35% | 1,641,446 |
| Aug 17, 2026 | 22.90 | 22.90 | 22.10 | 22.15 | 22.15 | -1.77% | 1,488,414 |
| Aug 14, 2026 | 23.25 | 23.25 | 22.00 | 22.55 | 22.55 | -0.66% | 2,160,501 |
| Aug 13, 2026 | 23.15 | 23.15 | 22.40 | 22.70 | 22.70 | -0.87% | 1,520,143 |
| Aug 12, 2026 | 23.00 | 23.15 | 22.75 | 22.90 | 22.90 | - | 1,446,172 |
| Aug 11, 2026 | 23.50 | 23.80 | 22.90 | 22.90 | 22.90 | -2.35% | 2,198,505 |
| Aug 10, 2026 | 24.00 | 24.35 | 23.45 | 23.45 | 23.45 | -2.49% | 3,849,724 |
| Aug 7, 2026 | 24.80 | 25.15 | 23.95 | 24.05 | 24.05 | 5.02% | 10,508,699 |
| Aug 6, 2026 | 23.05 | 23.05 | 22.40 | 22.90 | 22.90 | -0.65% | 2,229,226 |
| Aug 5, 2026 | 23.30 | 23.95 | 23.00 | 23.05 | 23.05 | -0.43% | 2,098,658 |
| Aug 4, 2026 | 22.40 | 23.30 | 22.40 | 23.15 | 23.15 | 1.31% | 1,758,895 |
| Aug 3, 2026 | 22.20 | 23.50 | 22.10 | 22.85 | 22.85 | 3.39% | 2,231,813 |
| Jul 31, 2026 | 21.50 | 22.30 | 21.30 | 22.10 | 22.10 | 8.87% | 3,025,845 |
| Jul 30, 2026 | 20.40 | 21.50 | 20.10 | 20.30 | 20.30 | -0.49% | 1,787,634 |
| Jul 29, 2026 | 21.20 | 21.45 | 19.35 | 20.40 | 20.40 | -3.55% | 4,267,289 |
| Jul 28, 2026 | 21.70 | 22.05 | 21.10 | 21.15 | 21.15 | -4.30% | 1,960,860 |
| Jul 27, 2026 | 22.25 | 22.50 | 21.55 | 22.10 | 22.10 | 1.84% | 1,758,724 |
| Jul 24, 2026 | 22.40 | 22.75 | 21.65 | 21.70 | 21.70 | -4.82% | 3,443,458 |