China Ecotek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 62.400 | 62.400 | 61.000 | 61.300 | 61.300 | 161,654 |
| 2024-08-01 | 62.800 | 63.300 | 62.300 | 63.300 | 63.300 | 108,132 |
| 2024-07-31 | 61.000 | 62.300 | 61.000 | 62.100 | 62.100 | 130,100 |
| 2024-07-30 | 60.300 | 61.400 | 59.900 | 61.300 | 61.300 | 276,000 |
| 2024-07-29 | 62.100 | 62.300 | 60.600 | 60.600 | 60.600 | 334,050 |
| 2024-07-26 | 62.000 | 62.000 | 60.600 | 61.500 | 61.500 | 208,968 |
| 2024-07-23 | 63.200 | 64.000 | 62.600 | 63.100 | 63.100 | 242,101 |
| 2024-07-22 | 65.000 | 65.000 | 62.300 | 62.600 | 62.600 | 495,195 |
| 2024-07-19 | 67.100 | 67.800 | 64.400 | 64.700 | 64.700 | 1,111,230 |
| 2024-07-18 | 69.800 | 70.800 | 69.400 | 70.600 | 70.600 | 562,130 |
| 2024-07-17 | 70.100 | 70.900 | 70.100 | 70.100 | 70.100 | 259,126 |
| 2024-07-16 | 71.400 | 71.400 | 70.000 | 70.000 | 70.000 | 318,344 |
| 2024-07-15 | 69.700 | 71.300 | 69.500 | 70.800 | 70.800 | 315,805 |
| 2024-07-12 | 69.300 | 70.000 | 69.300 | 69.600 | 69.600 | 236,135 |
| 2024-07-11 | 69.900 | 70.000 | 69.600 | 69.700 | 69.700 | 243,005 |
| 2024-07-10 | 70.900 | 70.900 | 69.800 | 70.200 | 70.200 | 172,000 |
| 2024-07-09 | 71.800 | 71.800 | 69.500 | 70.300 | 70.300 | 440,065 |
| 2024-07-08 | 72.800 | 72.800 | 71.300 | 71.900 | 71.900 | 338,000 |
| 2024-07-05 | 73.500 | 73.500 | 72.300 | 72.900 | 72.900 | 359,000 |
| 2024-07-04 | 73.100 | 74.500 | 72.800 | 73.300 | 73.300 | 837,400 |
| 2024-07-03 | 72.100 | 72.600 | 71.500 | 72.000 | 72.000 | 391,010 |
| 2024-07-02 | 71.600 | 72.200 | 71.300 | 72.000 | 72.000 | 317,300 |
| 2024-07-01 | 71.000 | 72.400 | 70.900 | 71.500 | 71.500 | 467,558 |
| 2024-06-28 | 70.000 | 70.800 | 70.000 | 70.700 | 70.700 | 147,518 |
| 2024-06-27 | 70.000 | 70.200 | 69.500 | 70.100 | 70.100 | 193,016 |
| 2024-06-26 | 69.700 | 70.900 | 69.700 | 70.100 | 70.100 | 272,036 |
| 2024-06-25 | 69.700 | 69.700 | 68.400 | 69.600 | 69.600 | 169,033 |
| 2024-06-24 | 69.700 | 69.700 | 69.200 | 69.200 | 69.200 | 185,234 |
| 2024-06-21 | 70.100 | 70.100 | 69.300 | 69.700 | 69.700 | 186,050 |
| 2024-06-20 | 69.100 | 70.000 | 69.100 | 70.000 | 70.000 | 197,456 |
| 2024-06-19 | 69.900 | 69.900 | 69.300 | 69.400 | 69.400 | 169,060 |
| 2024-06-18 | 70.400 | 70.400 | 69.400 | 69.900 | 69.900 | 161,400 |
| 2024-06-17 | 70.400 | 70.600 | 69.800 | 69.900 | 69.900 | 132,052 |
| 2024-06-14 | 68.900 | 70.700 | 68.900 | 70.300 | 70.300 | 256,015 |
| 2024-06-13 | 68.600 | 69.200 | 68.200 | 68.900 | 68.900 | 154,412 |
| 2024-06-12 | 69.000 | 69.100 | 68.000 | 68.100 | 68.100 | 298,539 |
| 2024-06-11 | 69.800 | 70.100 | 69.200 | 69.200 | 69.200 | 189,352 |
| 2024-06-07 | 69.900 | 70.900 | 69.700 | 70.300 | 70.300 | 256,167 |
| 2024-06-06 | 70.200 | 70.200 | 69.200 | 69.900 | 69.900 | 285,321 |
| 2024-06-05 | 70.600 | 70.600 | 70.100 | 70.200 | 70.200 | 151,449 |
| 2024-06-04 | 70.700 | 70.900 | 70.300 | 70.900 | 70.900 | 143,128 |
| 2024-06-03 | 71.400 | 71.400 | 70.200 | 70.800 | 70.800 | 239,541 |
| 2024-05-31 | 70.600 | 71.500 | 70.600 | 71.300 | 71.300 | 154,200 |
| 2024-05-30 | 71.700 | 71.700 | 70.300 | 70.900 | 70.900 | 165,070 |
| 2024-05-29 | 72.000 | 72.200 | 71.300 | 72.000 | 72.000 | 375,178 |
| 2024-05-28 | 71.500 | 72.200 | 71.300 | 72.100 | 72.100 | 210,105 |
| 2024-05-27 | 70.700 | 71.800 | 70.700 | 71.500 | 71.500 | 282,110 |
| 2024-05-24 | 69.400 | 70.200 | 68.900 | 70.200 | 70.200 | 125,071 |
| 2024-05-23 | 70.500 | 70.800 | 69.300 | 69.700 | 69.700 | 430,100 |
| 2024-05-22 | 70.700 | 71.000 | 70.500 | 70.800 | 70.800 | 174,220 |
| 2024-05-21 | 71.000 | 71.000 | 70.000 | 70.500 | 70.500 | 243,045 |
| 2024-05-20 | 70.400 | 70.900 | 69.700 | 70.700 | 70.700 | 200,091 |
| 2024-05-17 | 70.300 | 70.900 | 69.800 | 70.500 | 70.500 | 282,183 |
| 2024-05-16 | 71.000 | 71.400 | 70.000 | 70.300 | 70.300 | 686,860 |
| 2024-05-15 | 71.600 | 72.200 | 70.900 | 71.000 | 71.000 | 499,101 |
| 2024-05-14 | 72.000 | 72.700 | 71.400 | 71.600 | 71.600 | 231,304 |
| 2024-05-13 | 72.400 | 72.400 | 70.700 | 72.000 | 72.000 | 703,100 |
| 2024-05-10 | 73.000 | 73.000 | 72.200 | 72.700 | 72.700 | 249,001 |
| 2024-05-09 | 72.400 | 73.900 | 72.300 | 73.000 | 73.000 | 396,101 |
| 2024-05-08 | 72.700 | 73.400 | 72.300 | 72.400 | 72.400 | 350,000 |
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.