China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	52.800	53.100	52.000	52.200	49.674	145,130
2023-05-10	53.500	53.500	52.800	53.200	50.626	115,000
2023-05-09	54.200	54.200	53.500	53.800	51.197	136,007
2023-05-08	54.000	54.500	53.500	54.200	51.577	161,012
2023-05-05	55.300	55.300	54.000	54.300	51.673	79,151
2023-05-04	54.100	55.200	53.800	54.400	51.768	209,061
2023-05-03	54.400	54.400	53.800	53.900	51.292	87,848
2023-05-02	53.500	55.000	53.400	54.600	51.958	216,600
2023-04-28	53.600	53.600	53.100	53.300	50.721	81,100
2023-04-27	53.400	53.500	53.000	53.100	50.531	93,200
2023-04-26	52.500	53.000	52.100	53.000	50.436	115,260
2023-04-25	53.200	54.400	52.900	53.100	50.531	274,120
2023-04-24	52.600	53.700	52.500	53.200	50.626	166,032
2023-04-21	53.600	53.900	52.000	52.500	49.960	278,168
2023-04-20	55.500	55.500	53.300	53.400	50.816	459,150
2023-04-19	55.200	55.900	54.700	54.900	52.244	399,561
2023-04-18	55.300	56.000	54.700	55.000	52.339	389,320
2023-04-17	55.400	56.000	54.900	55.300	52.624	774,100
2023-04-14	54.500	55.500	53.500	54.600	51.958	640,167
2023-04-13	55.000	57.600	53.600	54.500	51.863	2,388,260
2023-04-12	50.600	54.900	50.600	54.500	51.863	1,158,625
2023-04-11	49.900	50.900	49.450	50.400	47.961	283,160
2023-04-10	49.150	49.650	49.150	49.350	46.962	169,105
2023-04-07	49.700	49.900	49.150	49.300	46.915	116,247
2023-04-06	49.350	49.800	49.000	49.600	47.200	203,148
2023-03-31	48.750	49.100	48.750	48.900	46.534	55,000
2023-03-30	48.550	49.100	48.500	48.950	46.582	127,070
2023-03-29	49.050	49.100	48.550	48.550	46.201	90,123
2023-03-28	49.150	49.550	48.600	49.200	46.819	148,082
2023-03-27	48.750	49.400	48.400	49.150	46.772	241,000
2023-03-24	49.000	49.050	48.400	48.500	46.153	257,208
2023-03-23	49.000	49.150	48.700	48.850	46.486	196,443
2023-03-22	50.500	50.500	48.750	48.850	46.486	679,180
2023-03-21	49.450	50.500	49.450	50.300	47.866	601,512
2023-03-20	49.000	50.500	48.350	49.700	47.295	490,050
2023-03-17	47.700	48.250	47.700	48.100	45.773	74,072
2023-03-16	48.850	48.850	47.550	47.700	45.392	214,001
2023-03-15	49.000	49.200	48.750	48.950	46.582	106,010
2023-03-14	47.700	48.800	47.550	48.750	46.391	210,140
2023-03-13	48.000	48.250	47.300	47.850	45.535	236,001
2023-03-10	49.200	49.200	47.800	48.000	45.677	497,106
2023-03-09	50.500	50.500	49.250	49.250	46.867	393,400
2023-03-08	49.250	50.900	49.200	50.300	47.866	511,525
2023-03-07	49.500	49.800	49.200	49.350	46.962	261,055
2023-03-06	49.750	50.200	48.950	49.000	46.629	386,200
2023-03-03	49.450	49.500	48.850	49.050	46.677	377,314
2023-03-02	47.200	49.100	47.200	48.800	46.439	594,100
2023-03-01	47.250	47.550	46.700	47.050	44.773	253,000
2023-02-24	47.250	47.400	46.800	47.100	44.821	337,001
2023-02-23	47.200	48.350	47.200	47.200	44.916	849,250
2023-02-22	46.700	47.400	46.300	46.700	44.440	1,122,004
2023-02-21	47.050	47.050	46.050	46.050	43.822	770,310
2023-02-20	44.500	46.800	44.500	46.450	44.202	1,386,302
2023-02-17	43.650	44.100	43.650	44.000	41.871	296,449
2023-02-16	43.550	43.800	43.550	43.700	41.586	110,000
2023-02-15	43.500	43.700	43.500	43.600	41.490	171,200
2023-02-14	43.450	43.700	43.450	43.600	41.490	139,000
2023-02-13	43.600	43.600	43.450	43.500	41.395	124,000
2023-02-10	43.650	43.800	43.550	43.600	41.490	96,315
2023-02-09	43.650	43.800	43.650	43.700	41.586	91,000

← NewerPage 15 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.