China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	51.900	52.200	51.600	51.700	51.700	48,000
2023-11-02	52.000	52.400	51.700	51.900	51.900	30,000
2023-11-01	51.300	51.900	51.300	51.500	51.500	27,229
2023-10-31	51.700	51.800	51.200	51.500	51.500	61,000
2023-10-30	51.400	51.800	51.400	51.700	51.700	98,022
2023-10-27	52.200	52.200	51.900	52.000	52.000	29,000
2023-10-26	52.300	52.300	52.200	52.200	52.200	10,000
2023-10-25	52.100	52.300	52.100	52.300	52.300	29,000
2023-10-24	52.400	52.400	51.600	52.000	52.000	26,000
2023-10-23	51.500	52.100	51.500	52.100	52.100	53,000
2023-10-20	51.000	51.700	50.900	51.600	51.600	97,000
2023-10-19	51.100	51.400	51.000	51.100	51.100	46,000
2023-10-18	51.300	51.400	51.000	51.400	51.400	83,700
2023-10-17	51.900	51.900	51.400	51.500	51.500	76,000
2023-10-16	52.000	52.100	51.700	51.900	51.900	42,000
2023-10-13	52.700	52.800	51.700	52.100	52.100	78,000
2023-10-12	52.100	52.500	52.100	52.400	52.400	55,000
2023-10-11	52.800	55.400	52.100	52.300	52.300	135,000
2023-10-06	52.300	52.500	52.100	52.300	52.300	56,100
2023-10-05	52.000	52.400	52.000	52.300	52.300	63,000
2023-10-04	52.300	52.300	51.500	51.900	51.900	209,000
2023-10-03	53.000	53.500	52.600	52.800	52.800	107,000
2023-10-02	53.200	53.500	52.800	53.000	53.000	117,001
2023-09-28	53.000	53.300	52.800	53.200	53.200	81,022
2023-09-27	52.500	53.100	52.500	53.100	53.100	52,200
2023-09-26	53.900	53.900	52.900	52.900	52.900	90,000
2023-09-25	53.600	54.000	53.600	53.900	53.900	27,182
2023-09-22	53.100	53.600	53.100	53.300	53.300	68,004
2023-09-21	53.600	54.200	53.500	53.600	53.600	93,010
2023-09-20	53.800	54.400	53.800	53.900	53.900	55,010
2023-09-19	53.900	54.200	53.600	54.200	54.200	35,000
2023-09-18	53.800	54.500	53.500	54.100	54.100	66,000
2023-09-15	54.500	54.600	53.700	53.900	53.900	92,000
2023-09-14	53.500	54.500	53.500	54.500	54.500	110,252
2023-09-13	53.000	53.700	52.900	53.600	53.600	97,000
2023-09-12	53.500	53.500	52.800	53.200	53.200	55,000
2023-09-11	53.100	53.300	52.400	52.900	52.900	80,000
2023-09-08	52.800	53.400	52.500	53.100	53.100	60,300
2023-09-07	53.100	53.600	52.800	53.000	53.000	125,001
2023-09-06	53.400	53.600	53.000	53.200	53.200	95,000
2023-09-05	53.800	54.500	53.500	53.600	53.600	118,010
2023-09-04	52.600	53.500	52.500	53.300	53.300	86,000
2023-09-01	52.500	53.000	52.400	52.800	52.800	69,009
2023-08-31	51.600	52.700	51.600	52.600	52.600	66,000
2023-08-30	52.200	52.400	51.500	51.700	51.700	168,000
2023-08-29	52.000	52.700	52.000	52.300	52.300	53,001
2023-08-28	52.400	52.900	52.200	52.200	52.200	67,000
2023-08-25	51.900	52.900	51.900	52.500	52.500	62,000
2023-08-24	52.200	52.800	52.200	52.300	52.300	61,000
2023-08-23	51.200	52.400	51.000	52.200	52.200	149,001
2023-08-22	52.500	52.600	51.600	51.700	51.700	207,060
2023-08-21	52.500	52.800	52.200	52.500	52.500	141,000
2023-08-18	53.400	53.400	52.600	52.800	52.800	128,000
2023-08-17	52.100	53.400	52.100	53.400	53.400	97,000
2023-08-16	53.500	54.300	52.300	52.600	52.600	412,010
2023-08-15	55.100	56.000	54.000	54.100	54.100	328,400
2023-08-14	56.900	56.900	54.900	55.100	55.100	273,000
2023-08-11	57.000	57.600	56.400	57.200	57.200	135,017
2023-08-10	57.400	57.700	56.600	57.000	57.000	151,000
2023-08-09	58.400	58.500	57.700	57.700	57.700	227,005

← NewerPage 13 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.