Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 73.00
-1.80 (-2.41%)
Sep 3, 2026, 12:21 PM CST
Ecocera Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 69.40 | 73.00 | 69.40 | 73.00 | - | -2.41% | 2,000 |
| Sep 2, 2026 | 75.90 | 75.90 | 71.80 | 74.80 | 74.80 | -1.45% | 4,711 |
| Aug 31, 2026 | 72.00 | 76.00 | 72.00 | 75.90 | 75.90 | 3.13% | 26,077 |
| Aug 28, 2026 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | -1.21% | 3,008 |
| Aug 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.19% | 2,005 |
| Aug 25, 2026 | 72.00 | 72.20 | 71.90 | 72.20 | 72.20 | -0.28% | 10,000 |
| Aug 21, 2026 | 68.50 | 72.40 | 68.50 | 72.40 | 72.40 | 0.56% | 13,179 |
| Aug 20, 2026 | 72.00 | 72.00 | 68.10 | 72.00 | 72.00 | -1.37% | 14,115 |
| Aug 19, 2026 | 67.20 | 73.00 | 67.20 | 73.00 | 73.00 | 6.26% | 63,250 |
| Aug 18, 2026 | 62.10 | 68.70 | 62.10 | 68.70 | 68.70 | - | 11,019 |
| Aug 17, 2026 | 68.00 | 68.70 | 68.00 | 68.70 | 68.70 | 1.03% | 4,181 |
| Aug 13, 2026 | 69.90 | 69.90 | 68.00 | 68.00 | 68.00 | 0.15% | 4,030 |
| Aug 11, 2026 | 67.80 | 67.90 | 67.80 | 67.90 | 67.90 | 0.15% | 6,000 |
| Aug 10, 2026 | 67.80 | 67.80 | 67.50 | 67.80 | 67.80 | 3.20% | 11,002 |
| Aug 7, 2026 | 64.90 | 65.70 | 64.90 | 65.70 | 65.70 | 1.23% | 5,000 |
| Aug 6, 2026 | 61.00 | 65.00 | 61.00 | 64.90 | 64.90 | 1.41% | 7,000 |
| Aug 4, 2026 | 66.60 | 66.60 | 57.00 | 64.00 | 64.00 | 3.23% | 7,012 |
| Aug 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.81% | 1,053 |
| Jul 31, 2026 | 55.60 | 61.00 | 55.60 | 60.90 | 60.90 | 9.53% | 10,010 |
| Jul 30, 2026 | 57.10 | 57.10 | 53.80 | 55.60 | 55.60 | -6.55% | 5,000 |
| Jul 29, 2026 | 61.40 | 61.40 | 58.00 | 59.50 | 59.50 | -4.95% | 6,001 |
| Jul 27, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 3.47% | 1,000 |
| Jul 24, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | 1.68% | 2,000 |
| Jul 23, 2026 | 57.70 | 59.50 | 57.50 | 59.50 | 59.50 | 0.68% | 7,002 |
| Jul 22, 2026 | 58.00 | 60.50 | 58.00 | 59.10 | 59.10 | -6.19% | 5,001 |
| Jul 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | 1,004 |
| Jul 20, 2026 | 59.30 | 61.00 | 56.90 | 61.00 | 61.00 | -3.17% | 12,005 |
| Jul 17, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -5.55% | 5,209 |
| Jul 16, 2026 | 68.10 | 68.10 | 65.00 | 66.70 | 66.70 | -2.06% | 6,267 |
| Jul 15, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.56% | 1,333 |
| Jul 14, 2026 | 64.00 | 66.40 | 63.00 | 66.40 | 66.40 | -1.19% | 6,071 |
| Jul 13, 2026 | 67.30 | 67.30 | 67.20 | 67.20 | 67.20 | -0.88% | 4,015 |
| Jul 9, 2026 | 65.00 | 67.80 | 65.00 | 67.80 | 67.80 | 4.31% | 2,021 |
| Jul 7, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | -1.96% | 8,000 |
| Jul 6, 2026 | 69.70 | 69.80 | 66.00 | 66.30 | 66.30 | -1.92% | 13,298 |
| Jul 3, 2026 | 66.00 | 67.60 | 66.00 | 67.60 | 67.60 | 4.00% | 3,155 |
| Jul 2, 2026 | 64.50 | 65.50 | 64.40 | 65.00 | 65.00 | - | 4,154 |
| Jul 1, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | -2.99% | 16,140 |
| Jun 30, 2026 | 66.80 | 67.00 | 66.70 | 67.00 | 67.00 | - | 8,026 |
| Jun 29, 2026 | 65.60 | 67.60 | 65.60 | 67.00 | 67.00 | -2.33% | 3,030 |
| Jun 26, 2026 | 67.50 | 68.60 | 62.80 | 68.60 | 68.60 | 0.15% | 3,124 |
| Jun 25, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -1.58% | 9,016 |
| Jun 24, 2026 | 68.00 | 69.60 | 66.00 | 69.60 | 69.60 | 1.61% | 8,004 |
| Jun 23, 2026 | 70.20 | 70.20 | 67.00 | 68.50 | 68.50 | -2.70% | 10,034 |
| Jun 22, 2026 | 68.10 | 70.40 | 67.50 | 70.40 | 70.40 | 0.72% | 22,000 |
| Jun 18, 2026 | 67.00 | 69.90 | 67.00 | 69.90 | 69.90 | 4.48% | 11,100 |
| Jun 17, 2026 | 68.90 | 68.90 | 66.90 | 66.90 | 66.90 | -0.89% | 7,200 |
| Jun 16, 2026 | 69.50 | 69.50 | 66.90 | 67.50 | 67.50 | -3.57% | 8,000 |
| Jun 15, 2026 | 68.80 | 71.00 | 68.40 | 70.00 | 70.00 | 0.72% | 20,425 |
| Jun 12, 2026 | 69.50 | 69.50 | 64.80 | 69.50 | 69.50 | 2.36% | 20,152 |