China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	58.900	59.700	58.800	59.500	59.500	105,493
2024-01-26	58.000	59.300	58.000	59.100	59.100	139,000
2024-01-25	58.500	58.500	57.900	58.000	58.000	56,006
2024-01-24	57.900	58.500	57.900	58.300	58.300	36,000
2024-01-23	58.300	58.700	58.000	58.000	58.000	52,011
2024-01-22	58.500	59.000	58.300	58.300	58.300	80,001
2024-01-19	57.300	58.300	57.300	58.100	58.100	65,000
2024-01-18	57.400	57.600	57.000	57.300	57.300	135,137
2024-01-17	57.700	58.100	57.100	57.200	57.200	159,025
2024-01-16	59.500	59.500	57.900	58.500	58.500	228,050
2024-01-15	60.300	60.500	59.000	59.600	59.600	220,000
2024-01-12	59.000	60.800	59.000	59.500	59.500	726,000
2024-01-11	58.900	58.900	57.600	58.600	58.600	341,019
2024-01-10	59.900	59.900	56.500	57.300	57.300	284,005
2024-01-09	55.500	55.500	55.000	55.000	55.000	56,019
2024-01-08	55.300	55.700	55.100	55.500	55.500	27,000
2024-01-05	55.300	55.300	55.100	55.200	55.200	34,000
2024-01-04	55.800	55.800	55.200	55.200	55.200	50,000
2024-01-03	55.200	55.900	55.200	55.800	55.800	17,000
2024-01-02	56.900	56.900	55.900	56.400	56.400	26,000
2023-12-29	56.300	56.400	56.100	56.400	56.400	35,140
2023-12-28	55.600	56.300	55.500	56.300	56.300	58,025
2023-12-27	55.600	55.900	55.100	55.700	55.700	55,000
2023-12-26	56.500	56.500	55.600	55.900	55.900	46,000
2023-12-25	55.600	56.300	55.400	55.700	55.700	84,021
2023-12-22	55.600	55.700	55.500	55.600	55.600	15,000
2023-12-21	55.500	56.000	55.500	55.500	55.500	30,000
2023-12-20	55.400	55.900	55.300	55.900	55.900	82,000
2023-12-19	56.000	56.000	55.100	55.500	55.500	71,000
2023-12-18	56.700	56.700	56.200	56.300	56.300	22,000
2023-12-15	56.200	56.800	56.100	56.700	56.700	55,000
2023-12-14	55.600	56.500	55.500	56.200	56.200	76,005
2023-12-13	56.000	56.300	55.200	55.600	55.600	66,000
2023-12-12	57.000	57.000	56.100	56.200	56.200	61,030
2023-12-11	57.300	57.400	56.800	57.000	57.000	32,000
2023-12-08	57.200	57.500	56.600	57.300	57.300	103,005
2023-12-07	57.200	57.200	56.300	56.900	56.900	35,000
2023-12-06	56.900	57.500	56.700	56.900	56.900	94,097
2023-12-05	55.800	57.100	55.800	56.900	56.900	120,036
2023-12-04	55.800	56.300	55.800	55.900	55.900	56,000
2023-12-01	56.000	56.000	55.700	55.800	55.800	29,000
2023-11-30	55.700	55.800	55.500	55.600	55.600	69,000
2023-11-29	56.500	56.800	55.700	55.700	55.700	54,000
2023-11-28	55.100	56.400	55.100	56.300	56.300	185,100
2023-11-27	54.600	55.000	54.400	54.800	54.800	45,000
2023-11-24	54.200	54.700	54.000	54.400	54.400	40,016
2023-11-23	54.400	54.400	54.000	54.400	54.400	28,000
2023-11-22	54.500	54.800	54.300	54.400	54.400	33,000
2023-11-21	54.300	54.500	54.000	54.000	54.000	62,000
2023-11-20	54.100	54.300	54.000	54.200	54.200	23,000
2023-11-17	54.000	54.300	54.000	54.300	54.300	41,000
2023-11-16	54.300	54.300	54.000	54.000	54.000	35,000
2023-11-15	53.400	54.300	53.300	54.000	54.000	81,525
2023-11-14	53.900	53.900	53.400	53.400	53.400	56,001
2023-11-13	54.400	54.400	53.800	53.900	53.900	48,111
2023-11-10	53.900	54.600	53.800	54.000	54.000	85,000
2023-11-09	53.900	54.900	53.900	54.000	54.000	117,001
2023-11-08	53.900	54.100	53.600	53.900	53.900	81,000
2023-11-07	53.000	53.700	52.700	53.300	53.300	111,000
2023-11-06	51.900	52.800	51.900	52.600	52.600	59,000

← NewerPage 12 of 21 · 1,216 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.