China Ecotek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.950	45.950	45.600	45.650	45.650	28,242
2026-10-19	46.000	46.000	45.850	45.950	45.950	21,956
2026-10-16	46.300	46.300	45.850	46.000	46.000	26,263
2026-10-15	46.300	46.300	45.750	45.950	45.950	56,272
2026-10-14	45.850	46.000	45.650	45.900	45.900	41,007
2026-10-13	45.850	45.900	45.700	45.850	45.850	47,001
2026-10-12	45.800	45.850	45.700	45.850	45.850	28,000
2026-10-08	45.500	45.800	45.500	45.800	45.800	13,000
2026-10-07	46.100	46.350	45.300	45.750	45.750	41,003
2026-10-06	45.300	46.100	45.150	46.100	46.100	38,035
2026-10-05	45.300	45.450	45.200	45.300	45.300	26,000
2026-10-02	45.800	45.800	45.250	45.300	45.300	25,050
2026-10-01	45.800	45.900	45.300	45.850	45.850	15,000
2026-09-30	45.550	45.850	45.400	45.800	45.800	46,143
2026-09-29	45.250	45.550	45.100	45.550	45.550	20,000
2026-09-24	45.750	45.950	45.300	45.600	45.600	33,034
2026-09-23	45.850	46.050	45.700	45.750	45.750	35,000
2026-09-22	45.950	46.000	45.850	45.850	45.850	26,000
2026-09-21	45.900	45.950	45.450	45.950	45.950	33,000
2026-09-18	45.000	46.200	45.000	45.900	45.900	48,001
2026-09-17	44.500	44.950	44.500	44.900	44.900	22,001
2026-09-16	44.350	44.500	44.300	44.500	44.500	29,000
2026-09-15	44.650	44.650	44.100	44.350	44.350	52,169
2026-09-14	45.000	45.000	44.600	44.650	44.650	78,000
2026-09-11	45.200	45.200	45.000	45.050	45.050	67,000
2026-09-10	45.300	45.350	45.200	45.200	45.200	39,000
2026-09-09	45.200	45.500	45.200	45.300	45.300	46,000
2026-09-08	45.500	45.750	45.400	45.650	45.650	35,090
2026-09-07	45.650	46.100	45.350	46.000	46.000	55,022
2026-09-04	46.200	46.200	45.200	45.350	45.350	22,001
2026-09-03	45.350	45.450	45.200	45.300	45.300	27,025
2026-09-02	45.550	45.550	45.350	45.500	45.500	25,000
2026-09-01	45.800	45.800	45.450	45.700	45.700	32,000
2026-08-31	45.950	46.000	45.500	45.800	45.800	54,137
2026-08-28	46.200	46.200	45.900	45.950	45.950	27,001
2026-08-27	46.000	46.500	45.800	46.000	46.000	42,016
2026-08-26	46.250	46.300	46.000	46.200	46.200	22,273
2026-08-25	45.800	46.100	45.550	46.050	46.050	29,314
2026-08-24	46.250	46.250	45.550	45.950	45.950	29,000
2026-08-21	46.700	46.700	45.850	46.000	46.000	47,000
2026-08-20	45.700	46.000	45.700	46.000	46.000	19,272
2026-08-19	46.000	46.550	45.600	45.750	45.750	59,100
2026-08-18	45.900	46.350	45.850	46.000	46.000	49,138
2026-08-17	45.800	46.000	45.700	46.000	46.000	41,146
2026-08-14	46.200	46.400	45.850	45.900	45.900	43,000
2026-08-13	46.350	46.450	46.100	46.150	46.150	32,041
2026-08-12	46.000	46.650	46.000	46.100	46.100	43,185
2026-08-11	46.750	46.750	46.000	46.050	46.050	55,000
2026-08-10	45.450	46.550	45.450	46.500	46.500	44,000
2026-08-07	45.700	46.350	45.700	45.950	45.950	61,000
2026-08-06	45.700	46.400	45.700	45.700	45.700	30,000
2026-08-05	46.000	46.200	45.650	45.700	45.700	48,041
2026-08-04	46.200	46.400	45.600	45.750	45.750	44,055
2026-08-03	46.700	46.750	45.700	46.200	46.200	32,000
2026-07-31	45.550	46.700	45.550	45.800	45.800	89,001
2026-07-30	46.800	46.800	45.550	45.550	45.550	83,100
2026-07-29	46.950	47.000	45.500	46.450	46.450	148,000
2026-07-28	46.000	46.800	45.200	45.850	45.850	141,000
2026-07-27	46.050	46.050	45.700	45.750	45.750	43,130
2026-07-24	45.350	45.750	45.350	45.750	45.750	48,001

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	3.0000 TWD
2022-07-19	2.6000 TWD
2021-09-14	1.3500 TWD
2020-07-16	1.2000 TWD
2019-07-18	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.