Excel Cell Electronic Co., Ltd. 2483
TWSE · Taiwan · Electronic Technology
TWD 37.00+0.40 (+1.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 37.00 | +1.09% | TWD 37.00 | TWD 38.40 | TWD 36.65 | 3.16M |
| 2026-10-01 | TWD 36.60 | +2.38% | TWD 36.15 | TWD 37.45 | TWD 34.30 | 5.72M |
| 2026-09-30 | TWD 35.75 | +10.00% | TWD 32.80 | TWD 35.75 | TWD 32.60 | 1.69M |
| 2026-09-29 | TWD 32.50 | -0.15% | TWD 32.20 | TWD 32.95 | TWD 32.20 | 205.40K |
| 2026-09-24 | TWD 32.55 | +0.15% | TWD 32.40 | TWD 33.25 | TWD 32.30 | 337.00K |
| 2026-09-23 | TWD 32.50 | 0.00% | TWD 32.80 | TWD 32.85 | TWD 32.40 | 301.08K |
| 2026-09-22 | TWD 32.50 | -0.91% | TWD 33.50 | TWD 33.50 | TWD 32.30 | 379.00K |
| 2026-09-21 | TWD 32.80 | -0.61% | TWD 33.55 | TWD 33.75 | TWD 32.70 | 574.05K |
| 2026-09-18 | TWD 33.00 | +1.85% | TWD 33.20 | TWD 33.20 | TWD 32.20 | 592.10K |
| 2026-09-17 | TWD 32.40 | +2.21% | TWD 31.95 | TWD 32.40 | TWD 31.70 | 488.00K |
| 2026-09-16 | TWD 31.70 | +4.62% | TWD 30.75 | TWD 31.70 | TWD 30.45 | 498.01K |
| 2026-09-15 | TWD 30.30 | -1.78% | TWD 30.95 | TWD 30.95 | TWD 30.30 | 301.07K |
| 2026-09-14 | TWD 30.85 | +2.49% | TWD 30.15 | TWD 31.15 | TWD 29.60 | 581.00K |
| 2026-09-11 | TWD 30.10 | -2.90% | TWD 30.60 | TWD 30.85 | TWD 29.95 | 597.00K |
| 2026-09-10 | TWD 31.00 | -4.02% | TWD 32.25 | TWD 32.25 | TWD 30.75 | 744.07K |
| 2026-09-09 | TWD 32.30 | +1.25% | TWD 32.35 | TWD 32.40 | TWD 31.75 | 557.46K |
| 2026-09-08 | TWD 31.90 | -3.48% | TWD 33.35 | TWD 33.35 | TWD 31.75 | 1.08M |
| 2026-09-07 | TWD 33.05 | -0.90% | TWD 34.10 | TWD 34.10 | TWD 33.05 | 489.00K |
| 2026-09-04 | TWD 33.35 | -0.45% | TWD 33.90 | TWD 34.40 | TWD 32.85 | 894.50K |
| 2026-09-03 | TWD 33.50 | -3.87% | TWD 35.10 | TWD 35.40 | TWD 33.50 | 897.20K |
| 2026-09-02 | TWD 34.85 | +0.14% | TWD 34.40 | TWD 35.65 | TWD 34.20 | 789.16K |
| 2026-09-01 | TWD 34.80 | -1.14% | TWD 35.50 | TWD 36.05 | TWD 34.80 | 741.12K |
| 2026-08-31 | TWD 35.20 | -3.83% | TWD 36.00 | TWD 36.65 | TWD 34.75 | 1.23M |
| 2026-08-28 | TWD 36.60 | +0.41% | TWD 37.10 | TWD 38.50 | TWD 36.30 | 2.04M |
| 2026-08-27 | TWD 36.45 | +2.10% | TWD 35.70 | TWD 36.85 | TWD 35.35 | 782.26K |
| 2026-08-26 | TWD 35.70 | +1.28% | TWD 35.45 | TWD 36.00 | TWD 35.05 | 654.50K |
| 2026-08-25 | TWD 35.25 | -2.35% | TWD 36.50 | TWD 36.50 | TWD 34.30 | 965.00K |
| 2026-08-24 | TWD 36.10 | 0.00% | TWD 35.80 | TWD 37.05 | TWD 35.80 | 571.00K |
| 2026-08-21 | TWD 36.10 | +1.69% | TWD 35.70 | TWD 36.40 | TWD 35.60 | 600.00K |
| 2026-08-20 | TWD 35.50 | -1.93% | TWD 36.85 | TWD 37.15 | TWD 35.30 | 981.03K |
| 2026-08-19 | TWD 36.20 | -3.72% | TWD 37.00 | TWD 38.25 | TWD 36.20 | 1.33M |
| 2026-08-18 | TWD 37.60 | -0.13% | TWD 37.80 | TWD 38.20 | TWD 36.50 | 1.25M |
| 2026-08-17 | TWD 37.65 | -1.18% | TWD 38.00 | TWD 38.60 | TWD 37.05 | 989.00K |
| 2026-08-14 | TWD 38.10 | -4.87% | TWD 41.50 | TWD 41.70 | TWD 37.80 | 5.83M |
| 2026-08-13 | TWD 40.05 | +9.88% | TWD 36.90 | TWD 40.05 | TWD 36.90 | 2.32M |
| 2026-08-12 | TWD 36.45 | +3.99% | TWD 35.25 | TWD 36.75 | TWD 35.25 | 1.29M |
| 2026-08-11 | TWD 35.05 | -2.23% | TWD 35.40 | TWD 36.25 | TWD 34.80 | 1.26M |
| 2026-08-10 | TWD 35.85 | +1.13% | TWD 35.80 | TWD 36.85 | TWD 35.55 | 1.33M |
| 2026-08-07 | TWD 35.45 | -5.34% | TWD 38.25 | TWD 38.35 | TWD 35.05 | 1.90M |
| 2026-08-06 | TWD 37.45 | -2.85% | TWD 37.65 | TWD 38.95 | TWD 36.35 | 2.50M |
| 2026-08-05 | TWD 38.55 | -2.65% | TWD 43.55 | TWD 43.55 | TWD 37.95 | 5.15M |
| 2026-08-04 | TWD 39.60 | +4.21% | TWD 36.30 | TWD 40.10 | TWD 36.30 | 234.47K |
| 2026-08-03 | TWD 38.00 | +7.80% | TWD 35.25 | TWD 38.75 | TWD 35.25 | 347.01K |
| 2026-07-31 | TWD 35.25 | +9.98% | TWD 35.25 | TWD 35.25 | TWD 33.80 | 388.00K |
| 2026-07-30 | TWD 32.05 | -8.43% | TWD 31.50 | TWD 34.75 | TWD 31.50 | 365.03K |
| 2026-07-29 | TWD 35.00 | -9.91% | TWD 38.15 | TWD 38.15 | TWD 35.00 | 290.32K |
| 2026-07-28 | TWD 38.85 | +7.47% | TWD 35.00 | TWD 39.25 | TWD 33.80 | 658.25K |
| 2026-07-27 | TWD 36.15 | -9.96% | TWD 39.00 | TWD 39.65 | TWD 36.15 | 380.10K |
| 2026-07-24 | TWD 40.15 | +0.75% | TWD 41.20 | TWD 41.20 | TWD 39.90 | 243.00K |
| 2026-07-23 | TWD 39.85 | -2.92% | TWD 41.50 | TWD 41.50 | TWD 39.00 | 526.10K |
| 2026-07-22 | TWD 41.05 | -2.61% | TWD 43.05 | TWD 43.05 | TWD 40.05 | 937.45K |
| 2026-07-21 | TWD 42.15 | +0.60% | TWD 42.45 | TWD 43.80 | TWD 41.20 | 3.30M |
| 2026-07-20 | TWD 41.90 | -3.68% | TWD 43.60 | TWD 43.70 | TWD 40.40 | 3.51M |
| 2026-07-17 | TWD 43.50 | -9.94% | TWD 45.35 | TWD 47.25 | TWD 43.50 | 4.08M |
| 2026-07-16 | TWD 48.30 | -5.29% | TWD 52.50 | TWD 52.90 | TWD 48.20 | 4.84M |
| 2026-07-15 | TWD 51.00 | -7.44% | TWD 53.50 | TWD 54.70 | TWD 49.85 | 6.34M |
| 2026-07-14 | TWD 55.10 | -9.97% | TWD 56.80 | TWD 56.80 | TWD 55.10 | 2.13M |
| 2026-07-13 | TWD 61.20 | -10.00% | TWD 68.90 | TWD 68.90 | TWD 61.20 | 2.39M |
| 2026-07-10 | TWD 68.00 | 0.00% | TWD 68.00 | TWD 68.00 | TWD 68.00 | 0 |
| 2026-07-09 | TWD 68.00 | +6.58% | TWD 64.20 | TWD 70.00 | TWD 62.60 | 1.81M |
| 2026-07-08 | TWD 63.80 | -2.74% | TWD 66.20 | TWD 66.20 | TWD 60.00 | 1.85M |
| 2026-07-07 | TWD 65.60 | -6.15% | TWD 69.10 | TWD 71.00 | TWD 64.90 | 1.57M |
| 2026-07-06 | TWD 69.90 | +4.17% | TWD 73.00 | TWD 73.00 | TWD 64.00 | 2.31M |
| 2026-07-03 | TWD 67.10 | +9.82% | TWD 60.90 | TWD 67.10 | TWD 59.20 | 2.27M |
| 2026-07-02 | TWD 61.10 | +9.30% | TWD 57.00 | TWD 61.40 | TWD 55.60 | 2.90M |
| 2026-07-01 | TWD 55.90 | -2.10% | TWD 58.00 | TWD 58.00 | TWD 55.20 | 1.84M |
| 2026-06-30 | TWD 57.10 | +2.51% | TWD 54.00 | TWD 58.50 | TWD 52.10 | 3.37M |
| 2026-06-29 | TWD 55.70 | 0.00% | TWD 55.70 | TWD 58.30 | TWD 53.30 | 25.20M |
| 2026-06-26 | TWD 55.70 | +9.86% | TWD 50.70 | TWD 55.70 | TWD 48.80 | 23.61M |
| 2026-06-25 | TWD 50.70 | +9.98% | TWD 49.30 | TWD 50.70 | TWD 49.30 | 2.40M |
| 2026-06-24 | TWD 46.10 | +9.89% | TWD 41.50 | TWD 46.10 | TWD 41.30 | 11.95M |
| 2026-06-23 | TWD 41.95 | -3.78% | TWD 42.00 | TWD 44.50 | TWD 40.00 | 11.17M |
| 2026-06-22 | TWD 43.60 | +9.96% | TWD 42.50 | TWD 43.60 | TWD 42.00 | 7.52M |
| 2026-06-18 | TWD 39.65 | +9.99% | TWD 36.10 | TWD 39.65 | TWD 36.10 | 8.93M |
| 2026-06-17 | TWD 36.05 | +0.56% | TWD 36.15 | TWD 38.50 | TWD 35.85 | 6.59M |
| 2026-06-16 | TWD 35.85 | -6.03% | TWD 38.40 | TWD 38.90 | TWD 35.65 | 6.66M |
| 2026-06-15 | TWD 38.15 | +0.13% | TWD 40.00 | TWD 40.20 | TWD 37.40 | 17.79M |
| 2026-06-12 | TWD 38.10 | +9.96% | TWD 37.00 | TWD 38.10 | TWD 37.00 | 3.33M |
| 2026-06-11 | TWD 34.65 | +10.00% | TWD 31.50 | TWD 34.65 | TWD 30.40 | 5.76M |
| 2026-06-10 | TWD 31.50 | -6.25% | TWD 32.40 | TWD 35.85 | TWD 31.30 | 10.16M |
| 2026-06-09 | TWD 33.60 | +0.45% | TWD 36.75 | TWD 36.75 | TWD 33.45 | 18.91M |
| 2026-06-08 | TWD 33.45 | +9.85% | TWD 27.45 | TWD 33.45 | TWD 27.45 | 10.86M |
| 2026-06-05 | TWD 30.45 | +9.93% | TWD 27.35 | TWD 30.45 | TWD 25.80 | 10.49M |
| 2026-06-04 | TWD 27.70 | +8.63% | TWD 25.55 | TWD 27.85 | TWD 25.50 | 2.33M |
| 2026-06-03 | TWD 25.50 | 0.00% | TWD 25.85 | TWD 26.25 | TWD 25.45 | 574.01K |
| 2026-06-02 | TWD 25.50 | 0.00% | TWD 25.90 | TWD 25.90 | TWD 24.65 | 774.00K |
| 2026-06-01 | TWD 25.50 | -0.78% | TWD 26.00 | TWD 26.50 | TWD 25.30 | 683.01K |
| 2026-05-29 | TWD 25.70 | +0.78% | TWD 26.00 | TWD 26.00 | TWD 25.50 | 375.01K |
| 2026-05-28 | TWD 25.50 | +0.39% | TWD 25.50 | TWD 26.05 | TWD 25.30 | 463.00K |
| 2026-05-27 | TWD 25.40 | -1.55% | TWD 26.20 | TWD 27.25 | TWD 25.20 | 1.13M |