China Ecotek Corp historical data

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

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

← NewerPage 10 of 21 · 1,221 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.