Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 63.00
+2.00 (3.28%)
Jul 21, 2026, 1:22 PM CST
Ecocera Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 69.80 | 69.80 | 64.50 | 67.90 | 67.90 | 0.59% | 5,103 |
| Jun 10, 2026 | 70.00 | 70.40 | 65.00 | 67.50 | 67.50 | -5.59% | 55,545 |
| Jun 9, 2026 | 71.90 | 71.90 | 68.00 | 71.50 | 71.50 | 0.85% | 36,735 |
| Jun 8, 2026 | 70.30 | 77.00 | 70.30 | 70.90 | 70.90 | -9.22% | 54,132 |
| Jun 5, 2026 | 78.10 | 78.10 | 75.50 | 78.10 | 78.10 | 10.00% | 144,400 |
| Jun 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.14% | 1,016 |
| Jun 3, 2026 | 73.00 | 74.90 | 71.10 | 71.10 | 71.10 | - | 26,210 |
| Jun 2, 2026 | 71.00 | 71.10 | 70.90 | 71.10 | 71.10 | -2.60% | 14,013 |
| Jun 1, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 25,005 |
| May 29, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.34% | 8,249 |
| May 28, 2026 | 76.40 | 76.40 | 72.60 | 72.70 | 72.70 | -0.14% | 11,523 |
| May 27, 2026 | 73.30 | 73.30 | 70.60 | 72.80 | 72.80 | -0.14% | 9,629 |
| May 26, 2026 | 74.30 | 74.30 | 72.70 | 72.90 | 72.90 | -1.62% | 18,987 |
| May 25, 2026 | 77.00 | 77.00 | 73.00 | 74.10 | 74.10 | 3.64% | 68,049 |
| May 22, 2026 | 72.30 | 72.30 | 71.50 | 71.50 | 71.50 | -2.05% | 11,224 |
| May 21, 2026 | 74.00 | 74.00 | 72.20 | 73.00 | 73.00 | -1.08% | 22,237 |
| May 20, 2026 | 74.80 | 74.80 | 73.10 | 73.80 | 73.80 | 2.64% | 14,818 |
| May 19, 2026 | 76.10 | 76.60 | 72.90 | 72.90 | 71.90 | -4.95% | 35,168 |
| May 18, 2026 | 77.70 | 77.70 | 76.60 | 76.70 | 75.65 | 5.07% | 7,211 |
| May 15, 2026 | 77.00 | 79.00 | 73.00 | 73.00 | 72.00 | -5.19% | 41,127 |
| May 14, 2026 | 77.40 | 78.00 | 76.90 | 77.00 | 75.94 | 0.13% | 55,348 |
| May 13, 2026 | 77.00 | 77.00 | 74.80 | 76.90 | 75.85 | 0.65% | 52,919 |
| May 12, 2026 | 76.00 | 79.90 | 75.00 | 76.40 | 75.35 | 1.87% | 45,219 |
| May 11, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 73.97 | 9.97% | 89,133 |
| May 8, 2026 | 70.90 | 70.90 | 67.60 | 68.20 | 67.26 | -4.62% | 40,029 |
| May 7, 2026 | 76.10 | 76.10 | 71.50 | 71.50 | 70.52 | -8.68% | 89,398 |