Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 55.20
-1.50 (-2.65%)
Sep 16, 2025, 1:14 PM CST
Ecocera Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 56.00 | 56.10 | 54.80 | 55.20 | 55.20 | -2.65% | 23,315 |
| Sep 15, 2025 | 58.90 | 58.90 | 56.00 | 56.70 | 56.70 | -4.55% | 19,903 |
| Sep 12, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.34% | 24,263 |
| Sep 11, 2025 | 59.70 | 59.70 | 59.10 | 59.20 | 59.20 | -0.84% | 13,160 |
| Sep 10, 2025 | 60.10 | 60.10 | 59.60 | 59.70 | 59.70 | -0.83% | 13,249 |
| Sep 9, 2025 | 62.00 | 62.00 | 60.10 | 60.20 | 60.20 | -2.90% | 11,057 |
| Sep 8, 2025 | 60.20 | 62.50 | 60.20 | 62.00 | 62.00 | 3.33% | 30,240 |
| Sep 5, 2025 | 59.30 | 60.30 | 59.00 | 60.00 | 60.00 | -0.66% | 26,091 |
| Sep 4, 2025 | 62.40 | 62.40 | 60.40 | 60.40 | 60.40 | 0.50% | 3,187 |
| Sep 3, 2025 | 59.90 | 60.90 | 59.90 | 60.10 | 60.10 | 0.17% | 11,000 |
| Sep 2, 2025 | 60.70 | 60.80 | 60.00 | 60.00 | 60.00 | -2.76% | 14,869 |
| Sep 1, 2025 | 65.90 | 65.90 | 61.70 | 61.70 | 61.70 | -5.08% | 23,205 |
| Aug 29, 2025 | 67.00 | 67.00 | 64.50 | 65.00 | 65.00 | -1.81% | 32,846 |
| Aug 28, 2025 | 65.10 | 66.20 | 65.10 | 66.20 | 66.20 | 1.53% | 16,294 |
| Aug 27, 2025 | 65.50 | 65.50 | 65.00 | 65.20 | 65.20 | -3.26% | 16,313 |
| Aug 26, 2025 | 66.30 | 67.90 | 65.30 | 67.40 | 67.40 | 1.66% | 19,390 |
| Aug 25, 2025 | 66.80 | 66.80 | 65.00 | 66.30 | 66.30 | -2.50% | 24,026 |
| Aug 22, 2025 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | - | 4,000 |
| Aug 21, 2025 | 68.70 | 69.00 | 68.00 | 68.00 | 68.00 | 2.87% | 14,890 |
| Aug 20, 2025 | 69.10 | 69.50 | 66.10 | 66.10 | 66.10 | -5.57% | 48,075 |
| Aug 19, 2025 | 69.10 | 72.10 | 69.10 | 70.00 | 70.00 | -2.10% | 7,456 |
| Aug 18, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | -2.05% | 2,020 |
| Aug 15, 2025 | 72.90 | 73.00 | 72.00 | 73.00 | 73.00 | 2.10% | 28,037 |
| Aug 14, 2025 | 70.10 | 71.90 | 70.00 | 71.50 | 71.50 | 1.85% | 25,300 |
| Aug 13, 2025 | 72.10 | 74.60 | 70.00 | 70.20 | 70.20 | -6.28% | 117,207 |
| Aug 12, 2025 | 77.90 | 78.90 | 71.20 | 74.90 | 74.90 | -5.31% | 229,067 |
| Aug 11, 2025 | 81.40 | 81.40 | 78.00 | 79.10 | 79.10 | -1.13% | 45,580 |
| Aug 8, 2025 | 81.00 | 82.30 | 79.80 | 80.00 | 80.00 | -2.08% | 65,916 |
| Aug 7, 2025 | 81.50 | 84.00 | 81.30 | 81.70 | 81.70 | -3.43% | 81,015 |
| Aug 6, 2025 | 81.40 | 84.70 | 80.20 | 84.60 | 84.60 | 0.83% | 140,246 |
| Aug 5, 2025 | 84.80 | 84.80 | 82.00 | 83.90 | 83.90 | -0.12% | 58,773 |
| Aug 4, 2025 | 79.20 | 84.00 | 78.50 | 84.00 | 84.00 | 6.33% | 87,782 |
| Aug 1, 2025 | 78.00 | 79.60 | 78.00 | 79.00 | 79.00 | -1.00% | 77,070 |
| Jul 31, 2025 | 78.50 | 80.30 | 77.70 | 79.80 | 79.80 | - | 124,000 |
| Jul 30, 2025 | 78.40 | 79.80 | 78.20 | 79.80 | 79.80 | 1.01% | 11,000 |
| Jul 29, 2025 | 80.00 | 80.00 | 76.60 | 79.00 | 79.00 | 0.64% | 15,055 |
| Jul 28, 2025 | 78.80 | 79.10 | 76.60 | 78.50 | 78.50 | -0.38% | 24,055 |
| Jul 25, 2025 | 77.80 | 78.80 | 77.60 | 78.80 | 78.80 | 0.13% | 10,013 |
| Jul 24, 2025 | 79.50 | 79.70 | 78.60 | 78.70 | 78.70 | 0.13% | 7,069 |
| Jul 23, 2025 | 78.70 | 79.60 | 78.60 | 78.60 | 78.60 | -0.25% | 15,309 |
| Jul 22, 2025 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | -2.48% | 33,512 |
| Jul 21, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.74% | 1,001 |
| Jul 18, 2025 | 80.00 | 81.40 | 80.00 | 81.40 | 81.40 | 0.25% | 11,000 |
| Jul 17, 2025 | 80.10 | 81.20 | 79.50 | 81.20 | 81.20 | 1.00% | 19,216 |
| Jul 16, 2025 | 80.80 | 80.80 | 80.10 | 80.40 | 80.40 | -0.74% | 13,015 |
| Jul 15, 2025 | 81.40 | 81.40 | 80.50 | 81.00 | 81.00 | -1.82% | 16,200 |
| Jul 14, 2025 | 82.50 | 83.00 | 81.00 | 82.50 | 82.50 | 0.61% | 17,250 |
| Jul 11, 2025 | 79.40 | 82.00 | 79.40 | 82.00 | 82.00 | 3.80% | 43,271 |
| Jul 10, 2025 | 78.10 | 79.00 | 78.10 | 79.00 | 79.00 | -0.63% | 12,282 |
| Jul 9, 2025 | 80.40 | 80.50 | 79.50 | 79.50 | 79.50 | -0.50% | 9,100 |