Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 73.00
-4.00 (-5.19%)
May 15, 2026, 1:30 PM CST
Ecocera Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 77.00 | 79.00 | 73.00 | 73.00 | 73.00 | -5.19% | 41,127 |
| May 14, 2026 | 77.40 | 78.00 | 76.90 | 77.00 | 77.00 | 0.13% | 55,348 |
| May 13, 2026 | 77.00 | 77.00 | 74.80 | 76.90 | 76.90 | 0.65% | 52,919 |
| May 12, 2026 | 76.00 | 79.90 | 75.00 | 76.40 | 76.40 | 1.87% | 45,219 |
| May 11, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 9.97% | 89,133 |
| May 8, 2026 | 70.90 | 70.90 | 67.60 | 68.20 | 68.20 | -4.62% | 40,029 |
| May 7, 2026 | 76.10 | 76.10 | 71.50 | 71.50 | 71.50 | -8.68% | 89,398 |
| May 6, 2026 | 82.70 | 82.80 | 75.00 | 78.30 | 78.30 | 3.85% | 237,627 |
| May 5, 2026 | 69.90 | 75.40 | 69.90 | 75.40 | 75.40 | 9.91% | 240,359 |
| May 4, 2026 | 67.60 | 68.60 | 67.50 | 68.60 | 68.60 | 9.94% | 79,852 |
| Apr 30, 2026 | 59.60 | 62.40 | 59.60 | 62.40 | 62.40 | 4.52% | 8,116 |
| Apr 29, 2026 | 59.60 | 60.00 | 59.60 | 59.70 | 59.70 | 0.17% | 12,063 |
| Apr 28, 2026 | 59.50 | 59.70 | 59.00 | 59.60 | 59.60 | -0.33% | 10,003 |
| Apr 27, 2026 | 60.00 | 60.00 | 57.50 | 59.80 | 59.80 | -0.33% | 23,108 |
| Apr 24, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -2.44% | 21,343 |
| Apr 23, 2026 | 61.30 | 61.60 | 60.30 | 61.50 | 61.50 | 0.49% | 52,686 |
| Apr 22, 2026 | 59.00 | 62.30 | 57.90 | 61.20 | 61.20 | 3.90% | 62,220 |
| Apr 21, 2026 | 58.00 | 59.00 | 56.50 | 58.90 | 58.90 | 1.55% | 67,617 |
| Apr 20, 2026 | 58.10 | 59.00 | 58.00 | 58.00 | 58.00 | -0.17% | 33,273 |
| Apr 17, 2026 | 57.00 | 58.10 | 56.20 | 58.10 | 58.10 | 1.04% | 32,380 |
| Apr 16, 2026 | 58.00 | 58.50 | 57.20 | 57.50 | 57.50 | -0.86% | 18,071 |
| Apr 15, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.49% | 13,852 |
| Apr 14, 2026 | 57.40 | 60.50 | 57.00 | 60.10 | 60.10 | 3.98% | 18,745 |
| Apr 13, 2026 | 57.50 | 57.80 | 56.50 | 57.80 | 57.80 | -3.83% | 8,177 |
| Apr 10, 2026 | 58.90 | 60.10 | 58.50 | 60.10 | 60.10 | 0.84% | 20,000 |
| Apr 9, 2026 | 58.80 | 59.60 | 58.10 | 59.60 | 59.60 | 0.17% | 6,000 |
| Apr 8, 2026 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | - | 6,000 |
| Apr 7, 2026 | 55.60 | 59.50 | 55.60 | 59.50 | 59.50 | -1.49% | 8,001 |
| Apr 1, 2026 | 57.80 | 60.40 | 57.80 | 60.40 | 60.40 | 4.50% | 4,000 |
| Mar 31, 2026 | 56.30 | 57.80 | 56.30 | 57.80 | 57.80 | -3.83% | 3,009 |
| Mar 30, 2026 | 63.80 | 63.80 | 58.00 | 60.10 | 60.10 | -8.38% | 5,000 |
| Mar 26, 2026 | 64.50 | 66.00 | 64.00 | 65.60 | 65.60 | 1.55% | 4,060 |
| Mar 25, 2026 | 64.80 | 64.80 | 64.60 | 64.60 | 64.60 | 4.19% | 7,553 |
| Mar 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 2,000 |
| Mar 17, 2026 | 61.50 | 62.90 | 61.00 | 62.50 | 62.50 | 4.87% | 11,230 |
| Mar 16, 2026 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 1.02% | 2,201 |
| Mar 13, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1.72% | 3,003 |
| Mar 12, 2026 | 57.00 | 59.90 | 57.00 | 58.00 | 58.00 | -3.33% | 9,205 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.46% | 1,020 |
| Mar 5, 2026 | 60.70 | 62.80 | 60.70 | 62.80 | 62.80 | 3.29% | 2,100 |
| Mar 3, 2026 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | -5.15% | 14,220 |
| Mar 2, 2026 | 64.00 | 64.50 | 60.60 | 64.10 | 64.10 | -0.62% | 17,688 |
| Feb 26, 2026 | 60.60 | 65.50 | 60.60 | 64.50 | 64.50 | 6.61% | 9,268 |
| Feb 25, 2026 | 60.60 | 60.60 | 59.50 | 60.50 | 60.50 | -0.17% | 7,000 |
| Feb 24, 2026 | 58.60 | 60.60 | 58.60 | 60.60 | 60.60 | 1.00% | 8,561 |
| Feb 23, 2026 | 58.50 | 61.00 | 58.50 | 60.00 | 60.00 | 2.74% | 15,407 |
| Feb 11, 2026 | 59.60 | 59.60 | 56.90 | 58.40 | 58.40 | -0.17% | 18,015 |
| Feb 10, 2026 | 57.80 | 58.80 | 55.50 | 58.50 | 58.50 | -2.50% | 44,827 |
| Feb 9, 2026 | 57.30 | 60.00 | 57.30 | 60.00 | 60.00 | -1.32% | 10,108 |
| Feb 6, 2026 | 61.50 | 61.50 | 60.50 | 60.80 | 60.80 | 3.23% | 4,289 |