Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 78.10
+7.10 (10.00%)
Jun 5, 2026, 1:20 PM CST
Ecocera Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 78.10 | 78.10 | 75.50 | 78.10 | - | 10.00% | 144,349 |
| 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 |
| May 6, 2026 | 82.70 | 82.80 | 75.00 | 78.30 | 77.23 | 3.85% | 237,627 |
| May 5, 2026 | 69.90 | 75.40 | 69.90 | 75.40 | 74.37 | 9.91% | 240,359 |
| May 4, 2026 | 67.60 | 68.60 | 67.50 | 68.60 | 67.66 | 9.94% | 79,852 |
| Apr 30, 2026 | 59.60 | 62.40 | 59.60 | 62.40 | 61.54 | 4.52% | 8,116 |
| Apr 29, 2026 | 59.60 | 60.00 | 59.60 | 59.70 | 58.88 | 0.17% | 12,063 |
| Apr 28, 2026 | 59.50 | 59.70 | 59.00 | 59.60 | 58.78 | -0.33% | 10,003 |
| Apr 27, 2026 | 60.00 | 60.00 | 57.50 | 59.80 | 58.98 | -0.33% | 23,108 |
| Apr 24, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 59.18 | -2.44% | 21,343 |
| Apr 23, 2026 | 61.30 | 61.60 | 60.30 | 61.50 | 60.66 | 0.49% | 52,686 |
| Apr 22, 2026 | 59.00 | 62.30 | 57.90 | 61.20 | 60.36 | 3.90% | 62,220 |
| Apr 21, 2026 | 58.00 | 59.00 | 56.50 | 58.90 | 58.09 | 1.55% | 67,617 |
| Apr 20, 2026 | 58.10 | 59.00 | 58.00 | 58.00 | 57.20 | -0.17% | 33,273 |
| Apr 17, 2026 | 57.00 | 58.10 | 56.20 | 58.10 | 57.30 | 1.04% | 32,380 |
| Apr 16, 2026 | 58.00 | 58.50 | 57.20 | 57.50 | 56.71 | -0.86% | 18,071 |
| Apr 15, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 57.20 | -3.49% | 13,852 |
| Apr 14, 2026 | 57.40 | 60.50 | 57.00 | 60.10 | 59.28 | 3.98% | 18,745 |
| Apr 13, 2026 | 57.50 | 57.80 | 56.50 | 57.80 | 57.01 | -3.83% | 8,177 |
| Apr 10, 2026 | 58.90 | 60.10 | 58.50 | 60.10 | 59.28 | 0.84% | 20,000 |
| Apr 9, 2026 | 58.80 | 59.60 | 58.10 | 59.60 | 58.78 | 0.17% | 6,000 |
| Apr 8, 2026 | 59.60 | 59.60 | 59.50 | 59.50 | 58.68 | - | 6,000 |
| Apr 7, 2026 | 55.60 | 59.50 | 55.60 | 59.50 | 58.68 | -1.49% | 8,001 |
| Apr 1, 2026 | 57.80 | 60.40 | 57.80 | 60.40 | 59.57 | 4.50% | 4,000 |
| Mar 31, 2026 | 56.30 | 57.80 | 56.30 | 57.80 | 57.01 | -3.83% | 3,009 |
| Mar 30, 2026 | 63.80 | 63.80 | 58.00 | 60.10 | 59.28 | -8.38% | 5,000 |
| Mar 26, 2026 | 64.50 | 66.00 | 64.00 | 65.60 | 64.70 | 1.55% | 4,060 |
| Mar 25, 2026 | 64.80 | 64.80 | 64.60 | 64.60 | 63.71 | 4.19% | 7,553 |
| Mar 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.15 | -0.80% | 2,000 |
| Mar 17, 2026 | 61.50 | 62.90 | 61.00 | 62.50 | 61.64 | 4.87% | 11,230 |