Ecocera Optronics

6597
🏛️ taiwan →
55.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 50.70 50.70 49.70 49.70 0.0M
2023-12-28 50.20 50.20 50.00 50.00 0.0M
2023-12-27 49.00 50.20 49.00 50.20 0.0M
2023-12-26 49.80 50.00 49.00 49.80 0.0M
2023-12-25 49.20 50.00 49.00 49.10 0.0M
2023-12-22 50.00 50.00 48.50 48.50 0.0M
2023-12-21 49.20 49.50 48.50 49.00 0.0M
2023-12-20 49.00 49.70 47.05 48.70 0.0M
2023-12-19 49.10 50.40 48.50 50.00 0.0M
2023-12-18 49.30 49.50 49.10 49.30 0.0M
2023-12-15 50.50 50.50 49.40 49.40 0.0M
2023-12-14 50.50 50.60 49.60 49.80 0.0M
2023-12-13 51.80 52.20 49.70 51.60 0.1M
2023-12-12 50.90 53.10 50.30 50.30 0.0M
2023-12-11 49.70 54.70 49.70 50.90 0.0M
2023-12-08 49.70 52.00 49.70 49.95 0.0M
2023-12-07 49.70 50.50 49.60 49.60 0.0M
2023-12-06 45.70 52.80 45.70 49.70 0.1M
2023-12-04 43.85 47.35 43.00 45.10 0.0M
2023-12-01 44.10 44.15 42.50 44.15 0.0M
2023-11-30 41.95 44.05 41.95 42.50 0.0M
2023-11-29 42.10 43.00 42.00 42.00 0.0M
2023-11-28 43.50 45.25 42.10 42.75 0.0M
2023-11-27 43.15 43.65 42.00 43.65 0.0M
2023-11-24 44.00 44.00 41.50 43.00 0.1M
2023-11-23 41.50 45.30 41.35 44.00 0.2M
2023-11-22 33.65 46.00 33.50 39.45 0.1M
2023-11-20 33.00 33.20 32.50 33.20 0.0M
2023-11-17 34.15 34.15 32.50 32.50 0.0M
2023-11-16 34.75 34.75 34.00 34.15 0.0M
2023-11-15 34.65 35.00 34.60 34.60 0.0M
2023-11-14 35.60 35.60 35.20 35.40 0.0M
2023-11-10 35.30 35.60 34.70 34.85 0.0M
2023-11-09 35.20 36.15 35.00 36.00 0.0M
2023-11-08 34.55 35.95 34.55 35.95 0.0M
2023-11-07 31.05 34.55 30.70 34.55 0.0M
2023-11-06 30.10 31.05 30.10 31.05 0.0M
2023-11-03 30.20 30.20 29.45 29.90 0.0M
2023-11-02 30.20 30.20 30.20 30.20 0.0M
2023-11-01 30.00 30.20 28.60 30.20 0.0M
2023-10-31 30.00 30.00 30.00 30.00 0.0M
2023-10-30 30.00 30.00 30.00 30.00 0.0M
2023-10-27 30.00 30.00 30.00 30.00 0.0M
2023-10-26 30.00 30.00 30.00 30.00 0.0M
2023-10-24 30.00 30.00 30.00 30.00 0.0M
2023-10-23 30.00 30.00 30.00 30.00 0.0M
2023-10-20 28.60 28.60 28.60 28.60 0.0M
2023-10-19 30.00 30.00 30.00 30.00 0.0M
2023-10-18 29.40 30.00 29.40 30.00 0.0M
2023-10-17 29.40 30.80 29.40 29.40 0.0M
2023-10-16 29.45 30.80 29.30 30.60 0.0M
2023-10-13 29.45 29.45 29.45 29.45 0.0M
2023-10-12 29.40 29.50 29.30 29.45 0.0M
2023-10-11 29.40 29.45 29.40 29.45 0.0M
2023-10-06 29.40 29.40 29.40 29.40 0.0M
2023-10-05 29.40 29.40 29.40 29.40 0.0M
2023-10-03 29.40 29.40 29.40 29.40 0.0M
2023-09-28 29.40 29.40 29.40 29.40 0.0M
2023-09-25 29.40 29.40 29.40 29.40 0.0M
2023-09-18 29.40 29.40 29.40 29.40 0.0M
2023-09-14 29.40 29.40 29.40 29.40 0.0M
2023-09-12 28.10 28.35 28.10 28.30 0.0M
2023-09-11 28.10 28.50 28.10 28.50 0.0M
2023-09-08 28.10 28.70 28.10 28.20 0.0M
2023-09-07 28.30 29.10 28.30 29.10 0.0M
2023-09-06 27.90 27.90 27.90 27.90 0.0M
2023-09-05 28.00 28.00 28.00 28.00 0.0M
2023-08-31 27.90 27.90 27.90 27.90 0.0M
2023-08-29 27.90 27.90 27.90 27.90 0.0M
2023-08-23 27.90 28.50 27.90 28.50 0.0M
2023-08-16 29.10 29.10 29.10 29.10 0.0M
2023-08-11 28.35 28.80 28.35 28.80 0.0M
2023-08-10 29.00 29.00 29.00 29.00 0.0M
2023-08-07 29.80 29.80 29.80 29.80 0.0M
2023-07-28 29.10 29.10 29.10 29.10 0.0M
2023-07-27 28.55 28.55 28.45 28.45 0.0M
2023-07-26 27.20 28.55 27.20 28.55 0.0M
2023-07-25 27.90 28.30 27.90 28.30 0.0M
2023-07-24 28.00 28.00 27.75 27.75 0.0M
2023-07-21 28.00 28.30 28.00 28.30 0.0M
2023-07-20 28.30 28.30 28.30 28.30 0.0M
2023-07-19 28.15 28.30 28.15 28.30 0.0M
2023-07-18 28.45 28.45 28.15 28.15 0.0M
2023-07-12 28.45 28.45 28.45 28.45 0.0M
2023-07-06 29.60 29.60 29.60 29.60 0.0M
2023-07-05 28.30 28.60 28.30 28.60 0.0M
2023-07-04 27.40 27.60 27.40 27.60 0.0M
2023-07-03 27.50 27.60 27.50 27.60 0.0M
2023-06-30 27.00 27.50 27.00 27.50 0.0M
2023-06-28 27.90 27.90 27.90 27.90 0.0M
2023-06-27 27.90 27.90 27.90 27.90 0.0M
2023-06-26 27.00 27.40 26.50 27.00 0.0M
2023-06-21 26.50 27.15 25.80 27.15 0.0M
2023-06-19 26.50 26.50 26.50 26.50 0.0M
2023-06-16 26.00 26.50 26.00 26.50 0.0M
2023-06-15 25.75 26.00 25.50 25.70 0.0M
2023-06-14 25.00 25.00 24.90 24.90 0.0M
2023-06-13 24.15 24.80 24.15 24.80 0.0M
2023-06-12 24.30 24.35 24.20 24.20 0.0M
2023-06-09 23.25 23.25 23.15 23.15 0.0M
2023-06-08 21.90 22.80 21.90 22.25 0.0M
2023-06-07 22.45 22.45 22.45 22.45 0.0M
2023-06-06 22.40 22.40 22.40 22.40 0.0M
2023-05-30 21.40 21.40 21.40 21.40 0.0M
2023-05-25 21.10 21.70 21.10 21.70 0.0M
2023-05-24 20.90 21.55 20.90 21.55 0.0M
2023-04-27 22.00 22.00 22.00 22.00 0.0M
2023-04-25 21.85 21.85 21.85 21.85 0.0M
2023-04-24 22.50 22.50 22.50 22.50 0.0M
2023-04-20 21.85 21.85 21.85 21.85 0.0M
2023-04-18 23.30 23.30 22.80 22.80 0.0M
2023-04-17 24.35 24.50 24.25 24.50 0.0M
2023-04-14 26.00 26.00 24.80 25.00 0.0M
2023-04-13 26.90 26.90 25.60 25.60 0.0M
2023-04-12 26.90 26.90 26.90 26.90 0.0M
2023-04-11 26.90 26.90 25.65 26.90 0.0M
2023-04-10 26.90 26.90 26.90 26.90 0.0M
2023-04-07 26.90 26.90 26.90 26.90 0.0M
2023-04-06 26.90 26.90 26.90 26.90 0.0M
2023-03-31 27.30 27.30 25.95 26.90 0.0M
2023-03-30 27.35 27.35 26.20 27.35 0.0M
2023-03-29 27.35 27.35 27.35 27.35 0.0M
2023-03-28 27.35 27.35 27.35 27.35 0.0M
2023-03-27 25.90 27.00 25.90 27.00 0.0M
2023-03-24 25.00 25.90 25.00 25.90 0.0M
2023-03-23 25.90 25.90 25.00 25.90 0.0M
2023-03-22 25.60 26.20 25.20 26.20 0.0M
2023-03-21 20.70 25.60 20.70 25.60 0.0M
2023-03-20 24.60 24.60 20.35 20.70 0.0M
2023-03-17 25.80 25.80 23.55 24.35 0.0M
2023-03-16 26.00 26.00 26.00 26.00 0.0M
2023-03-15 26.85 26.85 26.70 26.70 0.0M
2023-03-14 27.00 27.00 26.60 26.95 0.0M
2023-03-13 28.40 28.40 27.00 27.00 0.0M
2023-03-10 29.85 29.85 27.85 28.40 0.0M
2023-03-09 32.15 32.15 29.60 30.40 0.0M
2023-03-08 30.90 32.10 29.40 32.10 0.1M
2023-03-07 25.00 30.90 25.00 30.90 0.3M
2023-03-06 25.00 25.00 25.00 25.00 0.0M
2023-03-03 25.10 25.10 25.10 25.10 0.0M
2023-03-02 25.00 25.00 25.00 25.00 0.0M
2023-02-24 25.15 25.15 25.15 25.15 0.0M
2023-02-23 25.15 25.15 25.15 25.15 0.0M
2023-02-22 25.15 25.15 25.15 25.15 0.0M
2023-02-16 25.00 25.00 25.00 25.00 0.0M
2023-01-30 25.15 25.15 25.15 25.15 0.0M
2023-01-17 25.15 25.15 25.15 25.15 0.0M
2023-01-16 25.15 25.15 25.15 25.15 0.0M
2023-01-13 25.15 25.15 25.15 25.15 0.0M
2023-01-09 24.70 24.70 24.70 24.70 0.0M
2023-01-06 25.15 25.15 25.15 25.15 0.0M