China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	40.300	40.550	40.250	40.400	38.445	19,000
2022-11-02	40.450	40.600	40.400	40.600	38.636	43,000
2022-11-01	40.400	40.600	40.400	40.600	38.636	30,573
2022-10-31	40.450	40.550	40.250	40.550	38.588	27,015
2022-10-28	40.400	40.550	40.400	40.550	38.588	16,000
2022-10-27	40.500	40.550	40.350	40.550	38.588	51,050
2022-10-26	40.500	40.700	40.500	40.650	38.683	37,000
2022-10-25	40.500	40.650	40.400	40.650	38.683	35,000
2022-10-24	40.350	40.650	40.250	40.650	38.683	39,000
2022-10-21	40.200	40.500	40.100	40.450	38.493	41,000
2022-10-20	40.300	40.350	40.000	40.350	38.398	43,000
2022-10-19	40.300	40.450	40.300	40.450	38.493	58,000
2022-10-18	40.300	40.550	40.300	40.450	38.493	70,000
2022-10-17	40.500	40.550	40.400	40.450	38.493	34,300
2022-10-14	40.800	41.100	40.650	40.950	38.969	112,000
2022-10-13	41.650	41.750	40.700	40.850	38.873	75,000
2022-10-12	41.500	41.800	41.500	41.800	39.777	43,120
2022-10-11	42.000	42.000	41.450	41.700	39.682	68,005
2022-10-07	41.850	42.100	41.800	41.900	39.873	71,065
2022-10-06	41.850	42.050	41.850	41.950	39.920	52,000
2022-10-05	41.950	42.100	41.950	41.950	39.920	68,000
2022-10-04	41.950	42.050	41.950	42.000	39.968	39,095
2022-10-03	41.850	42.050	41.800	42.050	40.015	25,000
2022-09-30	41.900	42.100	41.900	42.050	40.015	61,000
2022-09-29	41.850	42.100	41.850	42.050	40.015	103,000
2022-09-28	41.950	42.050	41.850	41.950	39.920	64,067
2022-09-27	41.950	42.100	41.950	42.100	40.063	59,000
2022-09-26	42.600	42.600	41.950	42.100	40.063	112,000
2022-09-23	42.950	43.100	42.950	43.100	41.015	18,000
2022-09-22	43.200	43.350	42.700	43.100	41.015	58,000
2022-09-21	43.650	43.650	43.350	43.350	41.252	60,000
2022-09-20	43.600	43.850	43.500	43.800	41.681	64,000
2022-09-19	44.100	44.100	43.600	43.700	41.586	30,000
2022-09-16	44.000	44.100	44.000	44.100	41.966	21,001
2022-09-15	43.750	44.300	43.750	44.250	42.109	51,000
2022-09-14	44.550	44.550	44.150	44.300	42.157	30,000
2022-09-13	44.700	44.700	44.500	44.700	42.537	54,033
2022-09-12	44.750	44.850	44.600	44.700	42.537	104,000
2022-09-08	44.600	44.850	44.450	44.750	42.585	94,004
2022-09-07	45.150	45.150	44.600	44.600	42.442	103,060
2022-09-06	45.450	45.450	45.050	45.100	42.918	40,127
2022-09-05	45.300	45.500	44.950	45.400	43.203	82,000
2022-09-02	45.150	45.450	45.050	45.300	43.108	66,000
2022-09-01	45.800	45.800	45.300	45.300	43.108	73,000
2022-08-31	46.000	46.150	45.900	46.050	43.822	58,000
2022-08-30	45.900	46.500	45.800	46.000	43.774	126,000
2022-08-29	46.000	46.150	45.250	45.900	43.679	186,054
2022-08-26	47.000	47.250	47.000	47.000	44.726	107,136
2022-08-25	47.050	47.300	46.850	47.000	44.726	143,000
2022-08-24	46.700	47.000	46.550	47.000	44.726	143,136
2022-08-23	47.200	47.450	46.450	46.550	44.298	196,075
2022-08-22	44.000	47.800	44.000	46.250	44.012	391,000
2022-08-19	43.550	44.000	43.500	44.000	41.871	105,000
2022-08-18	43.500	43.550	43.300	43.550	41.443	51,002
2022-08-17	43.250	43.600	43.200	43.200	41.110	52,400
2022-08-16	43.550	43.550	43.200	43.200	41.110	46,000
2022-08-15	42.950	43.500	42.950	43.400	41.300	89,000
2022-08-12	43.100	43.100	42.850	42.900	40.824	49,005
2022-08-11	43.100	43.300	43.050	43.100	41.015	33,166
2022-08-10	42.900	43.250	42.900	43.200	41.110	35,001

← NewerPage 17 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.