China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43.750	43.800	43.600	43.750	41.633	105,003
2023-02-07	43.800	43.850	43.550	43.750	41.633	122,062
2023-02-06	43.950	44.050	43.850	43.900	41.776	80,094
2023-02-03	44.000	44.050	43.950	44.000	41.871	119,000
2023-02-02	44.000	44.100	43.900	44.000	41.871	122,000
2023-02-01	43.650	44.100	43.650	44.050	41.919	171,157
2023-01-31	43.550	43.750	43.550	43.600	41.490	149,001
2023-01-30	43.500	43.800	43.500	43.650	41.538	155,075
2023-01-17	43.300	43.650	43.300	43.500	41.395	132,000
2023-01-16	43.300	43.550	43.300	43.400	41.300	135,559
2023-01-13	43.300	43.450	43.200	43.350	41.252	112,525
2023-01-12	43.450	43.650	43.300	43.400	41.300	64,021
2023-01-11	43.650	43.750	43.600	43.600	41.490	62,050
2023-01-10	43.500	43.800	43.500	43.700	41.586	96,004
2023-01-09	43.100	43.650	43.100	43.500	41.395	189,395
2023-01-06	43.000	43.100	42.950	43.050	40.967	92,000
2023-01-05	42.950	43.050	42.950	43.000	40.919	68,079
2023-01-04	42.750	42.950	42.750	42.850	40.777	44,000
2023-01-03	42.800	43.050	42.600	42.850	40.777	64,037
2022-12-30	42.850	43.000	42.850	42.850	40.777	53,005
2022-12-29	43.100	43.150	42.700	42.950	40.872	47,060
2022-12-28	43.050	43.250	43.000	43.150	41.062	56,024
2022-12-27	43.250	43.350	43.150	43.150	41.062	42,000
2022-12-26	43.450	43.550	43.300	43.350	41.252	62,000
2022-12-23	43.200	43.900	42.500	43.550	41.443	89,500
2022-12-22	42.650	44.200	42.650	44.000	41.871	403,010
2022-12-21	42.400	42.600	42.400	42.550	40.491	31,000
2022-12-20	42.350	42.700	42.350	42.500	40.444	62,170
2022-12-19	42.350	42.650	42.350	42.500	40.444	40,236
2022-12-16	42.550	42.600	42.450	42.500	40.444	32,000
2022-12-15	42.600	42.750	42.600	42.650	40.586	39,000
2022-12-14	42.500	42.800	42.500	42.750	40.682	63,000
2022-12-13	42.500	42.700	42.500	42.600	40.539	43,000
2022-12-12	42.500	42.650	42.500	42.650	40.586	36,000
2022-12-09	42.400	42.650	42.400	42.650	40.586	47,001
2022-12-08	42.400	42.600	42.350	42.500	40.444	47,006
2022-12-07	42.700	42.850	42.500	42.500	40.444	71,465
2022-12-06	42.900	43.000	42.800	42.850	40.777	34,013
2022-12-05	42.950	43.100	42.850	43.050	40.967	55,000
2022-12-02	42.900	43.000	42.850	42.950	40.872	53,152
2022-12-01	42.650	42.950	42.650	42.950	40.872	121,000
2022-11-30	42.400	42.600	42.400	42.600	40.539	95,036
2022-11-29	42.150	42.500	42.150	42.450	40.396	64,000
2022-11-28	42.000	42.350	41.900	42.250	40.206	93,001
2022-11-25	41.900	42.250	41.900	42.100	40.063	72,000
2022-11-24	41.850	42.100	41.850	42.050	40.015	49,000
2022-11-23	41.900	42.050	41.900	42.000	39.968	60,001
2022-11-22	41.750	42.000	41.750	41.900	39.873	33,000
2022-11-21	41.750	41.950	41.750	41.900	39.873	45,105
2022-11-18	41.700	41.850	41.700	41.800	39.777	52,000
2022-11-17	41.850	42.000	41.850	41.850	39.825	65,000
2022-11-16	42.050	42.200	42.000	42.000	39.968	56,026
2022-11-15	42.150	42.250	42.000	42.200	40.158	39,010
2022-11-14	42.050	42.400	42.050	42.250	40.206	64,000
2022-11-11	41.900	42.200	41.850	42.150	40.111	85,000
2022-11-10	41.850	41.950	41.800	41.850	39.825	50,020
2022-11-09	41.600	42.000	41.600	41.950	39.920	140,001
2022-11-08	41.550	41.700	41.400	41.600	39.587	62,004
2022-11-07	41.250	41.750	41.250	41.600	39.587	101,066
2022-11-04	40.550	41.350	40.550	41.250	39.254	207,000

← NewerPage 16 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.