Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 58.20
0.00 (0.00%)
Dec 16, 2025, 1:23 PM CST
Ecocera Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | - | 5,010 |
| Dec 15, 2025 | 59.50 | 59.50 | 58.10 | 58.20 | 58.20 | -2.18% | 4,152 |
| Dec 12, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.17% | 8,010 |
| Dec 11, 2025 | 60.00 | 60.00 | 59.20 | 59.60 | 59.60 | -3.25% | 30,320 |
| Dec 10, 2025 | 62.90 | 62.90 | 61.50 | 61.60 | 61.60 | -5.67% | 47,361 |
| Dec 9, 2025 | 64.00 | 65.30 | 63.20 | 65.30 | 65.30 | -2.39% | 5,000 |
| Dec 8, 2025 | 67.90 | 67.90 | 66.90 | 66.90 | 66.90 | -1.62% | 2,007 |
| Dec 5, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 4,042 |
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 1,002 |
| Dec 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 6.86% | 1,015 |
| Dec 2, 2025 | 64.00 | 68.00 | 64.00 | 64.10 | 64.10 | 0.16% | 5,031 |
| Nov 28, 2025 | 62.80 | 64.00 | 62.80 | 64.00 | 64.00 | 2.40% | 6,000 |
| Nov 27, 2025 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | -2.34% | 18,014 |
| Nov 26, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 0.31% | 3,365 |
| Nov 25, 2025 | 64.30 | 64.30 | 63.80 | 63.80 | 63.80 | -1.24% | 11,323 |
| Nov 24, 2025 | 68.30 | 68.30 | 64.40 | 64.60 | 64.60 | -4.58% | 9,316 |
| Nov 21, 2025 | 63.80 | 67.70 | 63.80 | 67.70 | 67.70 | -3.29% | 4,048 |
| Nov 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 4,154 |
| Nov 19, 2025 | 68.90 | 71.50 | 68.00 | 69.00 | 69.00 | -1.99% | 11,044 |
| Nov 18, 2025 | 78.10 | 78.10 | 70.30 | 70.40 | 70.40 | -9.86% | 29,794 |
| Nov 17, 2025 | 80.30 | 80.30 | 78.00 | 78.10 | 78.10 | 6.99% | 80,481 |
| Nov 14, 2025 | 71.90 | 73.00 | 69.00 | 73.00 | 73.00 | 1.39% | 47,652 |
| Nov 13, 2025 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 2.27% | 68,613 |
| Nov 12, 2025 | 69.00 | 71.10 | 68.50 | 70.40 | 70.40 | 3.07% | 59,067 |
| Nov 11, 2025 | 63.50 | 69.00 | 63.10 | 68.30 | 68.30 | 8.76% | 77,692 |
| Nov 10, 2025 | 57.40 | 62.90 | 57.40 | 62.80 | 62.80 | 9.22% | 48,356 |
| Nov 7, 2025 | 51.60 | 57.50 | 51.00 | 57.50 | 57.50 | 9.94% | 43,959 |
| Nov 6, 2025 | 53.20 | 53.20 | 52.10 | 52.30 | 52.30 | -4.21% | 10,126 |
| Nov 4, 2025 | 57.70 | 57.70 | 54.20 | 54.60 | 54.60 | -2.50% | 16,001 |
| Nov 3, 2025 | 55.20 | 56.00 | 54.90 | 56.00 | 56.00 | -0.88% | 9,000 |
| Oct 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | 1,000 |
| Oct 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.69% | 5,000 |
| Oct 29, 2025 | 57.00 | 57.60 | 55.10 | 57.60 | 57.60 | 0.17% | 19,253 |
| Oct 28, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | 0.88% | 16,000 |
| Oct 27, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.63% | 6,300 |
| Oct 23, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.17% | 1,061 |
| Oct 22, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 2.54% | 12,010 |
| Oct 21, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 4,000 |
| Oct 20, 2025 | 60.90 | 60.90 | 58.00 | 58.00 | 58.00 | -4.92% | 15,300 |
| 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 |