China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	72.700	73.400	72.300	72.400	72.400	350,000
2024-05-07	73.300	73.500	71.900	72.600	72.600	508,025
2024-05-06	72.800	73.900	72.400	73.200	73.200	546,039
2024-05-03	77.700	77.700	72.600	72.600	72.600	1,707,872
2024-05-02	77.200	77.400	76.500	76.900	76.900	434,301
2024-04-30	78.500	78.500	77.000	77.000	77.000	718,163
2024-04-29	79.100	79.400	77.600	78.600	78.600	692,273
2024-04-26	79.800	81.600	78.500	78.500	78.500	871,072
2024-04-25	80.000	80.200	78.700	79.000	79.000	638,049
2024-04-24	79.400	81.200	78.900	80.000	80.000	909,036
2024-04-23	82.600	84.300	78.600	79.500	79.500	1,334,384
2024-04-22	92.200	92.900	80.600	81.000	81.000	3,022,401
2024-04-19	95.500	97.500	85.200	89.500	89.500	9,598,579
2024-04-18	85.000	91.300	84.200	91.300	91.300	5,604,567
2024-04-17	77.000	83.100	77.000	83.000	83.000	1,972,948
2024-04-16	77.200	77.300	74.900	76.400	76.400	549,020
2024-04-15	76.900	78.800	76.200	77.100	77.100	921,554
2024-04-12	74.500	78.500	74.300	77.000	77.000	780,219
2024-04-11	77.600	77.800	74.200	74.400	74.400	1,104,211
2024-04-10	75.300	78.600	75.000	78.400	78.400	1,194,892
2024-04-09	73.900	75.000	73.000	74.300	74.300	322,001
2024-04-08	72.700	74.000	72.600	73.200	73.200	254,001
2024-04-03	73.900	74.000	73.000	73.500	73.500	150,433
2024-04-02	73.600	73.900	71.900	73.400	73.400	657,114
2024-04-01	77.200	77.200	74.200	74.500	74.500	688,423
2024-03-29	75.900	76.900	74.700	76.400	76.400	577,000
2024-03-28	74.900	75.500	73.100	75.100	75.100	593,329
2024-03-27	72.000	74.300	71.800	74.200	74.200	636,216
2024-03-26	72.800	74.600	70.700	72.000	72.000	517,200
2024-03-25	72.700	72.700	71.700	72.700	72.700	246,001
2024-03-22	74.500	74.600	72.500	72.500	72.500	454,041
2024-03-21	72.400	74.400	72.000	73.900	73.900	834,025
2024-03-20	73.300	73.300	71.400	71.500	71.500	359,229
2024-03-19	72.400	73.900	71.600	72.400	72.400	579,001
2024-03-18	69.500	73.400	68.600	72.400	72.400	943,061
2024-03-15	69.300	70.500	68.100	68.100	68.100	677,719
2024-03-14	72.000	72.000	69.700	69.900	69.900	499,977
2024-03-13	74.200	74.200	69.900	71.700	71.700	1,209,550
2024-03-12	73.000	75.000	72.200	74.700	74.700	2,081,848
2024-03-11	71.000	75.000	70.700	71.900	71.900	2,616,350
2024-03-08	68.800	68.800	66.400	68.500	68.500	1,740,517
2024-03-07	67.000	67.100	65.000	65.200	65.200	500,033
2024-03-06	66.300	68.800	66.000	66.200	66.200	791,316
2024-03-05	66.900	67.000	65.400	65.700	65.700	511,055
2024-03-04	67.900	68.000	66.200	66.900	66.900	1,175,025
2024-03-01	63.500	67.500	63.300	65.900	65.900	1,761,155
2024-02-29	61.900	64.200	61.600	62.700	62.700	720,050
2024-02-27	61.000	61.000	59.900	61.000	61.000	140,065
2024-02-26	60.000	61.200	60.000	60.300	60.300	192,020
2024-02-23	59.400	60.600	59.200	59.900	59.900	177,000
2024-02-22	59.500	59.800	59.300	59.300	59.300	87,000
2024-02-21	60.000	60.100	59.300	59.500	59.500	116,100
2024-02-20	59.900	60.100	59.300	59.800	59.800	106,000
2024-02-19	58.500	59.900	58.500	59.900	59.900	127,001
2024-02-16	57.900	58.700	57.900	58.600	58.600	283,000
2024-02-15	58.300	59.300	58.300	59.000	59.000	114,001
2024-02-05	59.800	59.800	59.200	59.300	59.300	93,035
2024-02-02	61.600	61.600	59.100	59.500	59.500	283,347
2024-02-01	62.100	63.200	60.100	60.700	60.700	439,016
2024-01-31	59.900	62.400	59.600	62.100	62.100	566,594

← NewerPage 11 of 21 · 1,222 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.