UK markets open in 35 minutes
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,518.59 +204.73 (+1.12%) CRUDE OIL
79.37 +0.38 (+0.48%) GOLD FUTURES
2,322.90 +0.60 (+0.03%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,408.85 -436.32 (-0.88%)
Ecocera Optronics Co., Ltd. (6597.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:45PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 81.40 | 84.50 | 80.80 | 82.00 | 82.00 | 10,619 |
| 08 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 100 |
| 07 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 135 |
| 06 May 2024 | 78.00 | 85.20 | 78.00 | 84.80 | 84.80 | 9,380 |
| 03 May 2024 | 81.50 | 82.00 | 78.00 | 82.00 | 82.00 | 5,281 |
| 02 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2 |
| 30 Apr 2024 | 78.90 | 81.50 | 77.90 | 80.50 | 80.50 | 6,317 |
| 29 Apr 2024 | 83.40 | 84.90 | 80.70 | 80.70 | 80.70 | 11,123 |
| 26 Apr 2024 | 81.50 | 83.10 | 81.50 | 83.10 | 83.10 | 2,015 |
| 25 Apr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1,060 |
| 24 Apr 2024 | 77.50 | 81.50 | 77.50 | 81.30 | 81.30 | 13,682 |
| 23 Apr 2024 | 72.20 | 77.00 | 72.20 | 76.00 | 76.00 | 5,006 |
| 22 Apr 2024 | 75.70 | 76.00 | 72.20 | 76.00 | 76.00 | 28,257 |
| 19 Apr 2024 | 80.00 | 80.60 | 79.00 | 79.30 | 79.30 | 19,905 |
| 18 Apr 2024 | 80.00 | 83.70 | 80.00 | 82.00 | 82.00 | 11,000 |
| 17 Apr 2024 | 81.00 | 82.30 | 80.00 | 80.00 | 80.00 | 7,120 |
| 16 Apr 2024 | 86.50 | 86.50 | 79.60 | 79.60 | 79.60 | 58,446 |
| 15 Apr 2024 | 87.90 | 90.50 | 86.00 | 86.50 | 86.50 | 29,095 |
| 12 Apr 2024 | 92.00 | 92.10 | 88.00 | 90.90 | 90.90 | 43,013 |
| 11 Apr 2024 | 88.00 | 92.10 | 87.50 | 90.00 | 90.00 | 66,129 |
| 10 Apr 2024 | 80.60 | 91.00 | 80.60 | 89.90 | 89.90 | 91,349 |
| 09 Apr 2024 | 72.60 | 80.30 | 72.20 | 80.00 | 80.00 | 73,416 |
| 08 Apr 2024 | 69.00 | 71.50 | 67.00 | 71.00 | 71.00 | 71,100 |
| 03 Apr 2024 | 68.50 | 69.00 | 68.00 | 69.00 | 69.00 | 18,000 |
| 02 Apr 2024 | 68.00 | 69.00 | 67.90 | 67.90 | 67.90 | 15,000 |
| 01 Apr 2024 | 67.80 | 69.00 | 67.50 | 68.40 | 68.40 | 81,002 |
| 29 Mar 2024 | 66.30 | 67.30 | 65.00 | 67.00 | 67.00 | 8,499 |
| 28 Mar 2024 | 67.00 | 67.00 | 64.20 | 65.00 | 65.00 | 76,964 |
| 27 Mar 2024 | 68.00 | 68.00 | 67.10 | 67.50 | 67.50 | 17,500 |
| 26 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 25 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 22 Mar 2024 | 67.50 | 67.80 | 66.50 | 66.50 | 66.50 | 14,020 |
| 21 Mar 2024 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | 4,150 |
| 20 Mar 2024 | 64.70 | 66.00 | 64.60 | 66.00 | 66.00 | 13,010 |
| 19 Mar 2024 | 67.50 | 68.00 | 64.60 | 66.00 | 66.00 | 23,473 |
| 18 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 15 Mar 2024 | 54.50 | 61.60 | 54.00 | 61.00 | 61.00 | 130,502 |
| 14 Mar 2024 | 52.50 | 54.50 | 52.50 | 54.00 | 54.00 | 11,000 |
| 13 Mar 2024 | 53.00 | 53.50 | 52.80 | 53.50 | 53.50 | 23,000 |
| 12 Mar 2024 | 54.00 | 55.00 | 53.20 | 55.00 | 55.00 | 28,000 |
| 11 Mar 2024 | 53.00 | 54.00 | 52.80 | 54.00 | 54.00 | 17,001 |
| 08 Mar 2024 | 55.00 | 55.50 | 53.50 | 55.50 | 55.50 | 24,058 |
| 07 Mar 2024 | 54.90 | 55.30 | 53.00 | 55.00 | 55.00 | 34,238 |
| 06 Mar 2024 | 54.00 | 55.00 | 53.50 | 54.90 | 54.90 | 25,618 |
| 05 Mar 2024 | 53.20 | 54.20 | 52.90 | 54.00 | 54.00 | 29,279 |
| 04 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3,000 |
| 01 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 29 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | 8,604 |
| 27 Feb 2024 | 53.00 | 53.00 | 52.20 | 52.50 | 52.50 | 24,000 |
| 26 Feb 2024 | 52.30 | 53.00 | 52.00 | 52.60 | 52.60 | 35,134 |
| 23 Feb 2024 | 51.50 | 52.30 | 51.50 | 52.00 | 52.00 | 13,300 |
| 22 Feb 2024 | 51.50 | 52.00 | 50.80 | 51.00 | 51.00 | 27,000 |
| 21 Feb 2024 | 49.40 | 51.50 | 49.40 | 51.50 | 51.50 | 23,100 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Feb 2024 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | 6,000 |
| 15 Feb 2024 | 50.00 | 51.00 | 49.70 | 50.50 | 50.50 | 28,000 |
| 05 Feb 2024 | 51.60 | 51.80 | 51.30 | 51.30 | 51.30 | 17,000 |
| 02 Feb 2024 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 6,001 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 29 Jan 2024 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | 6,421 |
| 26 Jan 2024 | 51.60 | 51.60 | 50.00 | 50.00 | 50.00 | 6,000 |
| 25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 24 Jan 2024 | 50.00 | 50.50 | 49.20 | 50.50 | 50.50 | 18,060 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Jan 2024 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 4,001 |
| 19 Jan 2024 | 51.20 | 51.70 | 50.00 | 51.20 | 51.20 | 22,000 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Jan 2024 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | 6,000 |
| 15 Jan 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 6,000 |
| 12 Jan 2024 | 49.60 | 50.00 | 49.60 | 49.80 | 49.80 | 18,000 |
| 11 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 10 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 90 |
| 09 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 08 Jan 2024 | 51.50 | 51.50 | 50.00 | 50.20 | 50.20 | 4,000 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 04 Jan 2024 | 50.50 | 51.00 | 49.70 | 49.70 | 49.70 | 19,000 |
| 03 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 02 Jan 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 6,000 |
| 29 Dec 2023 | 50.70 | 50.70 | 49.80 | 50.00 | 50.00 | 14,007 |
| 28 Dec 2023 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 9,000 |
| 27 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 26 Dec 2023 | 49.80 | 50.00 | 49.00 | 49.80 | 49.80 | 29,015 |
| 25 Dec 2023 | 49.20 | 50.00 | 49.00 | 49.10 | 49.10 | 18,000 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1 |
| 21 Dec 2023 | 49.20 | 49.50 | 48.50 | 49.00 | 49.00 | 24,000 |
| 20 Dec 2023 | 49.00 | 49.70 | 47.05 | 48.70 | 48.70 | 31,000 |
| 19 Dec 2023 | 49.10 | 50.40 | 48.50 | 49.00 | 49.00 | 35,025 |
| 18 Dec 2023 | 49.30 | 49.50 | 49.10 | 49.30 | 49.30 | 9,017 |
| 15 Dec 2023 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | 6,008 |
| 14 Dec 2023 | 50.50 | 50.60 | 49.60 | 49.80 | 49.80 | 17,000 |
| 13 Dec 2023 | 51.80 | 52.20 | 49.70 | 49.85 | 49.85 | 64,009 |
| 12 Dec 2023 | 50.90 | 53.10 | 50.30 | 50.30 | 50.30 | 44,005 |
| 11 Dec 2023 | 49.70 | 54.70 | 49.70 | 50.90 | 50.90 | 38,210 |
| 08 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 300 |
| 07 Dec 2023 | 49.70 | 50.50 | 49.60 | 49.60 | 49.60 | 7,102 |
| 06 Dec 2023 | 45.70 | 52.80 | 45.70 | 49.70 | 49.70 | 76,853 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.