Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 61.00
0.00 (0.00%)
Oct 17, 2025, 12:23 PM CST
Ecocera Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | - | 3,023 |
| Oct 16, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.49% | 6,401 |
| Oct 15, 2025 | 58.00 | 61.80 | 57.50 | 60.70 | 60.70 | 5.57% | 29,182 |
| Oct 14, 2025 | 57.70 | 57.70 | 57.50 | 57.50 | 57.50 | -0.35% | 3,100 |
| Oct 13, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 2.12% | 1,200 |
| Oct 9, 2025 | 55.70 | 56.50 | 55.70 | 56.50 | 56.50 | 1.44% | 6,885 |
| Oct 8, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | 2,000 |
| Oct 7, 2025 | 55.70 | 56.00 | 55.70 | 55.70 | 55.70 | 0.36% | 12,424 |
| Oct 3, 2025 | 55.50 | 55.60 | 54.00 | 55.50 | 55.50 | 0.36% | 15,100 |
| Oct 2, 2025 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | - | 2,010 |
| Oct 1, 2025 | 55.40 | 55.40 | 55.30 | 55.30 | 55.30 | -0.36% | 4,001 |
| Sep 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.16% | 1,140 |
| Sep 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Sep 26, 2025 | 53.80 | 53.80 | 53.50 | 53.80 | 53.80 | -1.10% | 9,215 |
| Sep 25, 2025 | 53.50 | 54.40 | 53.50 | 54.40 | 54.40 | 1.68% | 10,070 |
| Sep 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 9,400 |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 2,010 |
| Sep 22, 2025 | 53.60 | 53.80 | 53.40 | 53.50 | 53.50 | -0.74% | 34,055 |
| Sep 19, 2025 | 54.20 | 54.20 | 53.80 | 53.90 | 53.90 | -0.19% | 10,005 |
| Sep 18, 2025 | 53.70 | 54.00 | 53.50 | 54.00 | 54.00 | - | 37,162 |
| Sep 17, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -2.17% | 14,356 |
| Sep 16, 2025 | 56.00 | 56.10 | 54.80 | 55.20 | 55.20 | -2.65% | 23,317 |
| 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 |