Excel Cell Electronic Co., Ltd.(TW:2483)
NT$33.15-0.30 (-0.90%)
TW:2483
Excel Cell Electronic Co., Ltd. historical prices
NT$33.15
At close:-0.30 (-0.90%)
Excel Cell Electronic Co., Ltd. (2483) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.70 | 34.25 | 32.75 | 33.15 | 33.15 | -0.90% | 757,401 | 0.62 |
| Nov 10, 2026 | 32.80 | 34.05 | 32.25 | 33.45 | 33.45 | +14.36% | 1,564,452 | 1.27 |
| Nov 09, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | +9.91% | 514,809 | 0.41 |
| Nov 06, 2026 | 27.30 | 29.45 | 27.20 | 29.25 | 29.25 | -2.66% | 1,338,780 | 1.08 |
| Nov 05, 2026 | 33.10 | 34.05 | 29.35 | 30.05 | 30.05 | -6.39% | 3,217,253 | 2.65 |
| Nov 04, 2026 | 30.30 | 32.10 | 29.85 | 32.10 | 32.10 | +9.93% | 2,053,801 | 1.70 |
| Nov 03, 2026 | 30.80 | 31.00 | 28.85 | 29.20 | 29.20 | -7.89% | 883,050 | 0.71 |
| Nov 02, 2026 | 31.10 | 32.35 | 30.80 | 31.70 | 31.70 | -0.63% | 574,084 | 0.44 |
| Oct 30, 2026 | 33.00 | 33.10 | 31.15 | 31.90 | 31.90 | -5.90% | 1,015,383 | 0.78 |
| Oct 29, 2026 | 36.20 | 36.20 | 33.50 | 33.90 | 33.90 | -5.57% | 891,432 | 0.69 |
| Oct 28, 2026 | 36.25 | 36.35 | 35.25 | 35.90 | 35.90 | +1.27% | 465,061 | 0.36 |
| Oct 27, 2026 | 37.25 | 37.25 | 35.30 | 35.45 | 35.45 | -3.54% | 895,677 | 0.70 |
| Oct 26, 2026 | 36.75 | 39.20 | 36.45 | 36.75 | 36.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.75 | 39.20 | 36.45 | 36.75 | 36.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.35 | 39.20 | 36.45 | 36.75 | 36.75 | -1.34% | 4,425,308 | 3.60 |
| Oct 21, 2026 | 34.45 | 37.25 | 34.45 | 37.25 | 37.25 | +9.88% | 966,211 | 0.79 |
| Oct 20, 2026 | 34.70 | 35.00 | 33.65 | 33.90 | 33.90 | -0.59% | 352,166 | 0.29 |
| Oct 19, 2026 | 34.05 | 35.00 | 33.50 | 34.10 | 34.10 | -3.13% | 552,539 | 0.45 |
| Oct 16, 2026 | 35.70 | 36.20 | 35.05 | 35.20 | 35.20 | -0.85% | 464,574 | 0.36 |
| Oct 15, 2026 | 36.30 | 37.30 | 35.40 | 35.50 | 35.50 | -4.05% | 993,375 | 0.76 |
| Oct 14, 2026 | 37.00 | 37.95 | 36.80 | 37.00 | 37.00 | +1.79% | 831,854 | 0.61 |
| Oct 13, 2026 | 37.50 | 38.60 | 36.35 | 36.35 | 36.35 | -4.59% | 1,148,302 | 0.81 |
| Oct 12, 2026 | 37.55 | 38.50 | 37.20 | 38.10 | 38.10 | -0.52% | 932,451 | 0.62 |
| Oct 09, 2026 | 38.30 | 39.55 | 38.25 | 38.30 | 38.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.45 | 39.55 | 38.25 | 38.30 | 38.30 | -1.42% | 1,215,580 | 0.78 |
| Oct 07, 2026 | 38.35 | 40.60 | 38.35 | 38.85 | 38.85 | 0.00% | 2,452,268 | 1.61 |
| Oct 06, 2026 | 41.40 | 41.50 | 38.00 | 38.85 | 38.85 | -4.55% | 6,072,111 | 4.16 |
| Oct 05, 2026 | 38.00 | 40.70 | 37.40 | 40.70 | 40.70 | +10.00% | 3,931,690 | 2.76 |
| Oct 02, 2026 | 37.00 | 38.40 | 36.65 | 37.00 | 37.00 | +1.09% | 3,184,383 | 2.27 |
| Oct 01, 2026 | 36.15 | 37.45 | 34.30 | 36.60 | 36.60 | +2.38% | 5,737,472 | 4.26 |
| Sep 30, 2026 | 32.80 | 35.75 | 32.60 | 35.75 | 35.75 | +10.00% | 1,702,959 | 1.26 |
| Sep 29, 2026 | 32.20 | 32.95 | 32.20 | 32.50 | 32.50 | -0.15% | 208,005 | 0.15 |
| Sep 28, 2026 | 32.55 | 33.25 | 32.30 | 32.55 | 32.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.55 | 33.25 | 32.30 | 32.55 | 32.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 32.40 | 33.25 | 32.30 | 32.55 | 32.55 | +0.15% | 341,412 | 0.18 |
| Sep 23, 2026 | 32.80 | 32.85 | 32.40 | 32.50 | 32.50 | 0.00% | 303,675 | 0.13 |
| Sep 22, 2026 | 33.50 | 33.50 | 32.30 | 32.50 | 32.50 | -0.91% | 383,448 | 0.17 |
| Sep 21, 2026 | 33.55 | 33.75 | 32.70 | 32.80 | 32.80 | -0.61% | 581,598 | 0.24 |
| Sep 18, 2026 | 33.20 | 33.20 | 32.20 | 33.00 | 33.00 | +1.85% | 597,624 | 0.23 |
| Sep 17, 2026 | 31.95 | 32.40 | 31.70 | 32.40 | 32.40 | +2.21% | 495,527 | 0.18 |
| Sep 16, 2026 | 30.75 | 31.70 | 30.45 | 31.70 | 31.70 | +4.62% | 501,309 | 0.18 |
| Sep 15, 2026 | 30.95 | 30.95 | 30.30 | 30.30 | 30.30 | -1.78% | 304,112 | 0.11 |
| Sep 14, 2026 | 30.15 | 31.15 | 29.60 | 30.85 | 30.85 | +2.49% | 584,003 | 0.20 |
| Sep 11, 2026 | 30.60 | 30.85 | 29.95 | 30.10 | 30.10 | -2.90% | 601,889 | 0.20 |
| Sep 10, 2026 | 32.25 | 32.25 | 30.75 | 31.00 | 31.00 | -4.02% | 750,213 | 0.22 |
| Sep 09, 2026 | 32.35 | 32.40 | 31.75 | 32.30 | 32.30 | +1.25% | 561,248 | 0.17 |
| Sep 08, 2026 | 33.35 | 33.35 | 31.75 | 31.90 | 31.90 | -3.48% | 1,091,631 | 0.32 |
| Sep 07, 2026 | 34.10 | 34.10 | 33.05 | 33.05 | 33.05 | -0.90% | 494,165 | 0.14 |
| Sep 04, 2026 | 33.90 | 34.40 | 32.85 | 33.35 | 33.35 | -0.45% | 898,009 | 0.23 |
| Sep 03, 2026 | 35.10 | 35.40 | 33.50 | 33.50 | 33.50 | -3.87% | 905,154 | 0.22 |
