China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	59.400	59.400	58.000	58.700	58.700	243,004
2023-08-07	58.600	60.100	57.500	59.800	59.800	279,280
2023-08-04	58.500	60.100	57.800	58.500	58.500	503,126
2023-08-02	60.300	61.300	60.100	60.400	60.400	452,050
2023-08-01	58.200	60.800	58.200	60.300	60.300	349,304
2023-07-31	57.600	59.000	57.500	58.100	58.100	350,150
2023-07-28	57.900	57.900	57.100	57.500	57.500	155,020
2023-07-27	56.300	57.800	56.300	57.800	57.800	252,000
2023-07-26	55.700	56.900	55.600	56.400	56.400	164,272
2023-07-25	55.500	56.700	55.400	55.800	55.800	262,091
2023-07-24	56.000	56.000	55.100	55.600	55.600	230,010
2023-07-21	56.800	56.900	56.000	56.400	56.400	147,080
2023-07-20	58.300	58.300	56.500	56.900	56.900	295,468
2023-07-19	59.000	60.000	57.700	58.300	58.300	384,150
2023-07-18	62.000	62.500	61.000	62.000	59.000	563,856
2023-07-17	62.500	62.500	61.600	62.000	59.000	344,058
2023-07-14	63.800	63.900	62.500	62.600	59.571	425,300
2023-07-13	64.400	64.500	62.200	63.600	60.523	713,150
2023-07-12	64.000	64.800	63.000	63.700	60.618	823,148
2023-07-11	63.100	63.800	61.100	62.600	59.571	780,200
2023-07-10	59.800	64.000	59.400	62.300	59.286	1,563,155
2023-07-07	58.600	58.600	56.700	58.500	55.669	364,333
2023-07-06	58.500	58.800	58.000	58.200	55.384	412,000
2023-07-05	58.700	60.000	58.000	59.000	56.145	928,356
2023-07-04	56.500	58.300	55.900	57.800	55.003	426,165
2023-07-03	55.500	56.400	55.100	56.400	53.671	297,122
2023-06-30	55.000	55.100	54.900	55.000	52.339	42,000
2023-06-29	55.000	55.300	54.500	55.000	52.339	80,099
2023-06-28	54.500	55.000	54.400	54.800	52.148	65,000
2023-06-27	55.100	55.400	54.500	54.500	51.863	192,000
2023-06-26	55.000	55.300	54.400	55.300	52.624	187,036
2023-06-21	54.800	54.800	54.300	54.800	52.148	79,000
2023-06-20	54.700	54.700	54.300	54.500	51.863	86,100
2023-06-19	54.500	54.900	54.400	54.600	51.958	93,095
2023-06-16	55.000	55.300	54.500	54.800	52.148	105,190
2023-06-15	54.800	55.000	54.600	55.000	52.339	96,070
2023-06-14	54.900	55.000	54.200	54.800	52.148	120,100
2023-06-13	54.300	54.700	53.800	54.600	51.958	179,000
2023-06-12	55.400	55.500	53.800	54.300	51.673	221,192
2023-06-09	54.900	56.500	54.800	55.200	52.529	497,320
2023-06-08	54.200	54.800	54.000	54.200	51.577	321,025
2023-06-07	53.200	53.800	53.200	53.500	50.911	108,000
2023-06-06	53.700	53.700	53.100	53.200	50.626	134,044
2023-06-05	54.300	54.300	53.500	53.700	51.102	215,000
2023-06-02	54.700	54.700	53.800	54.400	51.768	181,000
2023-06-01	53.300	54.500	53.300	54.500	51.863	161,035
2023-05-31	52.900	53.500	52.700	53.300	50.721	104,002
2023-05-30	53.200	53.200	52.600	52.900	50.340	103,015
2023-05-29	52.800	53.600	52.600	53.200	50.626	78,025
2023-05-26	53.200	53.200	52.500	52.800	50.245	103,400
2023-05-25	53.300	53.400	53.100	53.200	50.626	65,003
2023-05-24	53.900	53.900	52.900	53.600	51.007	90,000
2023-05-23	53.400	53.700	53.000	53.200	50.626	111,039
2023-05-22	52.700	53.400	52.700	53.100	50.531	96,188
2023-05-19	53.400	53.600	52.500	52.700	50.150	130,279
2023-05-18	53.400	53.600	52.800	53.500	50.911	55,000
2023-05-17	52.700	53.800	52.700	53.400	50.816	162,000
2023-05-16	51.800	53.200	51.600	52.700	50.150	130,126
2023-05-15	52.300	52.300	51.500	52.100	49.579	157,258
2023-05-12	52.300	52.300	51.700	52.300	49.769	63,001

← NewerPage 14 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.