Ecocera Optronics Co., Ltd. (TPEX:6597)
Taiwan · Delayed Price · Currency is TWD 58.00
+1.00 (1.75%)
Nov 6, 2026, 12:11 PM CST
Ecocera Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 51.30 | 58.00 | 51.30 | 58.00 | 58.00 | 1.75% | 11,302 |
| Nov 5, 2026 | 61.20 | 61.20 | 57.00 | 57.00 | 57.00 | -6.25% | 12,286 |
| Nov 4, 2026 | 59.00 | 60.80 | 59.00 | 60.80 | 60.80 | -2.41% | 6,032 |
| Nov 3, 2026 | 63.50 | 63.50 | 58.00 | 62.30 | 62.30 | -2.66% | 16,010 |
| Nov 2, 2026 | 63.50 | 65.60 | 63.50 | 64.00 | 64.00 | -2.88% | 7,103 |
| Oct 30, 2026 | 64.50 | 65.90 | 60.00 | 65.90 | 65.90 | -0.60% | 18,030 |
| Oct 29, 2026 | 67.30 | 67.30 | 63.00 | 66.30 | 66.30 | -0.30% | 8,000 |
| Oct 28, 2026 | 67.00 | 68.60 | 66.00 | 66.50 | 66.50 | -3.90% | 6,150 |
| Oct 27, 2026 | 65.50 | 69.20 | 65.50 | 69.20 | 69.20 | -1.14% | 7,325 |
| Oct 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.40% | 1,000 |
| Oct 20, 2026 | 67.90 | 68.00 | 64.50 | 67.70 | 67.70 | -1.02% | 10,061 |
| Oct 16, 2026 | 68.10 | 68.40 | 66.40 | 68.40 | 68.40 | -4.74% | 6,100 |
| Oct 14, 2026 | 69.50 | 71.80 | 66.70 | 71.80 | 71.80 | -1.64% | 9,037 |
| Oct 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 10,161 |
| Oct 12, 2026 | 75.90 | 75.90 | 67.00 | 73.00 | 73.00 | 5.80% | 20,648 |
| Oct 8, 2026 | 64.60 | 69.00 | 64.60 | 69.00 | 69.00 | 6.48% | 17,002 |
| Oct 7, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.15% | 1,013 |
| Oct 5, 2026 | 63.00 | 64.90 | 62.90 | 64.90 | 64.90 | 3.02% | 6,030 |
| Oct 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10,101 |
| Oct 1, 2026 | 67.10 | 67.10 | 62.00 | 63.00 | 63.00 | -8.30% | 62,043 |
| Sep 30, 2026 | 65.60 | 68.70 | 65.60 | 68.70 | 68.70 | 0.29% | 6,185 |
| Sep 29, 2026 | 68.60 | 68.60 | 68.50 | 68.50 | 68.50 | -0.29% | 2,367 |
| Sep 24, 2026 | 65.60 | 68.70 | 65.60 | 68.70 | 68.70 | 1.03% | 4,340 |
| Sep 23, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | -1.45% | 5,000 |
| Sep 22, 2026 | 69.00 | 69.00 | 65.00 | 69.00 | 69.00 | 1.47% | 18,285 |
| Sep 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.00% | 5,000 |
| Sep 18, 2026 | 68.00 | 70.10 | 67.00 | 70.10 | 70.10 | 0.29% | 14,250 |
| Sep 17, 2026 | 73.40 | 73.40 | 68.00 | 69.90 | 69.90 | -0.29% | 11,008 |
| Sep 16, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -3.31% | 1,311 |
| Sep 10, 2026 | 69.50 | 72.50 | 69.50 | 72.50 | 72.50 | -0.68% | 4,004 |
| Sep 9, 2026 | 68.20 | 73.00 | 68.20 | 73.00 | 73.00 | 0.69% | 7,100 |
| Sep 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.55% | 1,026 |
| Sep 4, 2026 | 73.00 | 73.00 | 70.00 | 72.90 | 72.90 | -0.14% | 5,000 |
| Sep 3, 2026 | 69.40 | 73.00 | 69.40 | 73.00 | 73.00 | -2.41% | 3,000 |
| 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 |