Excel Cell Electronic Co., Ltd. - 2483.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	20.4	20.3	20.3	20.8	20.2	190,607
February 10, 2026	20.1	20.1	20.1	20.25	20.05	151,017
February 09, 2026	20.3	20.1	20.1	20.5	19.85	381,739
February 06, 2026	20.95	20	20	21	19.65	1.23M
February 05, 2026	20.2	21.15	21.15	21.15	20.2	1.46M
February 04, 2026	19.2	19.25	19.25	19.4	19.05	161,623
February 03, 2026	18.9	19.1	19.1	19.25	18.9	147,521
February 02, 2026	19.5	18.9	18.9	19.5	18.85	140,113
January 30, 2026	20	19.5	19.5	20.05	19.4	242,647
January 29, 2026	20.6	20	20	20.6	19.9	251,039
January 28, 2026	20.45	20.55	20.55	20.85	20.1	422,031
January 27, 2026	20.5	20.45	20.45	20.75	20.2	310,957
January 26, 2026	20.1	20.35	20.35	20.65	20.1	491,663
January 23, 2026	20.05	20	20	20.05	19.55	185,031
January 22, 2026	19.95	19.9	19.9	20.15	19.85	245,346
January 21, 2026	19.85	19.7	19.7	20.35	19.55	349,847
January 20, 2026	19.8	19.9	19.9	20	19.65	222,587
January 19, 2026	19.5	19.8	19.8	20	19.35	209,745
January 16, 2026	20	19.6	19.6	20.05	19.6	314,092
January 15, 2026	20.3	19.85	19.85	20.3	19.8	282,608
January 14, 2026	19.05	19.95	19.95	19.95	19.05	301,360
January 13, 2026	18.95	18.9	18.9	19.2	18.85	128,421
January 12, 2026	19.05	19	19	19.2	18.85	85,545
January 09, 2026	19.35	18.9	18.9	19.35	18.6	57,030
January 08, 2026	18.85	18.75	18.75	18.9	18.7	25,530
January 07, 2026	18.7	18.85	18.85	19.1	18.55	115,269
January 06, 2026	18.6	18.55	18.55	18.65	18.35	50,797
January 05, 2026	18.7	18.55	18.55	19.1	18.55	66,065
January 02, 2026	18.75	18.85	18.85	19.05	18.55	50,950
December 31, 2025	19.05	18.9	18.9	19.3	18.85	95,884
December 30, 2025	18.8	19.05	19.05	19.1	18.5	126,164
December 29, 2025	18.5	18.5	18.5	18.55	18.45	30,001
December 26, 2025	18.85	18.5	18.5	18.85	18.45	33,247
December 24, 2025	18.5	18.4	18.4	18.6	18.35	100,328
December 23, 2025	18.65	18.7	18.7	19.1	18.6	20,967
December 22, 2025	19.15	18.95	18.95	19.35	18.95	36,070
December 19, 2025	18.65	18.95	18.95	19.05	18.65	66,000
December 18, 2025	18.5	18.8	18.8	19.15	18.5	28,022
December 17, 2025	18.5	18.65	18.65	18.8	18.5	24,000
December 16, 2025	18.4	18.5	18.5	18.85	18.35	136,430
December 15, 2025	18.45	18.5	18.5	18.6	18.35	106,278
December 12, 2025	18.6	18.55	18.55	18.95	18.5	199,126
December 11, 2025	18.6	18.6	18.6	19.1	18.45	61,046
December 10, 2025	18.65	18.6	18.6	19	18.5	40,989
December 09, 2025	18.6	18.6	18.6	18.75	18.45	61,285
December 08, 2025	18.75	18.7	18.7	18.8	18.65	42,735
December 05, 2025	18.75	18.9	18.9	19.15	18.75	23,930
December 04, 2025	18.85	18.95	18.95	19.3	18.8	80,144
December 03, 2025	18.65	19	19	19.3	18.65	72,169
December 02, 2025	18.4	18.7	18.7	18.75	18.4	79,000
December 01, 2025	18.6	18.45	18.45	18.75	18.3	191,838
November 28, 2025	18.75	18.6	18.6	18.9	18.6	239,393
November 27, 2025	19.05	18.85	18.85	19.15	18.6	104,807
November 26, 2025	19.05	19.15	19.15	19.2	19	199,436
November 25, 2025	19.1	19	19	19.3	19	64,703
November 24, 2025	19.5	19.1	19.1	19.55	18.95	101,253
November 21, 2025	19.2	19.55	19.55	19.55	18.85	59,639
November 20, 2025	19.75	19.45	19.45	19.75	18.9	68,655
November 19, 2025	19.25	19.15	19.15	19.7	19.1	63,358
November 18, 2025	19.3	19.3	19.3	19.45	19.3	43,895

Excel Cell Electronic Co., Ltd. (2483.TW) TAI