China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	42.500	43.350	42.300	43.200	41.110	122,105
2022-08-08	42.500	42.500	42.000	42.300	40.253	68,064
2022-08-05	41.500	42.350	41.500	42.200	40.158	138,000
2022-08-04	41.150	41.550	40.850	41.300	39.302	79,000
2022-08-03	41.000	41.500	41.000	41.100	39.111	69,012
2022-08-02	40.450	40.500	40.200	40.400	38.445	11,000
2022-08-01	40.700	40.750	40.700	40.750	38.778	7,100
2022-07-29	40.750	40.850	40.750	40.750	38.778	20,039
2022-07-28	40.650	40.900	40.500	40.550	38.588	30,496
2022-07-27	40.500	40.600	40.450	40.550	38.588	7,272
2022-07-26	40.100	40.950	39.800	40.950	38.969	30,465
2022-07-25	39.950	40.250	39.950	40.200	38.255	6,010
2022-07-22	40.000	40.300	40.000	40.250	38.302	10,000
2022-07-21	40.150	40.300	39.950	40.050	38.112	12,100
2022-07-20	40.150	40.450	39.900	40.200	38.255	35,003
2022-07-19	39.500	40.350	39.400	40.350	38.398	64,167
2022-07-18	41.750	42.050	41.700	42.050	37.541	94,001
2022-07-15	42.100	42.300	41.700	41.700	37.229	45,000
2022-07-14	42.200	42.750	41.600	41.700	37.229	111,000
2022-07-13	41.450	42.650	41.450	42.400	37.854	67,001
2022-07-12	41.200	41.650	41.200	41.450	37.006	26,000
2022-07-11	41.950	41.950	41.300	41.450	37.006	39,000
2022-07-08	41.300	42.150	41.300	41.750	37.273	42,005
2022-07-07	40.800	41.550	40.800	41.300	36.872	31,066
2022-07-06	41.050	41.400	40.900	41.000	36.604	20,000
2022-07-05	41.550	41.550	40.800	41.350	36.916	18,000
2022-07-04	41.000	41.200	40.750	40.900	36.514	57,030
2022-07-01	41.450	41.900	40.950	40.950	36.559	74,000
2022-06-30	42.000	42.000	41.200	41.450	37.006	53,000
2022-06-29	41.700	41.900	41.700	41.900	37.407	34,000
2022-06-28	42.100	42.100	41.700	41.700	37.229	14,000
2022-06-27	41.800	42.300	41.800	42.100	37.586	69,000
2022-06-24	41.600	41.800	41.600	41.800	37.318	38,001
2022-06-23	41.300	41.500	41.000	41.450	37.006	38,199
2022-06-22	42.350	42.350	41.050	41.300	36.872	22,000
2022-06-21	41.400	42.800	41.300	41.700	37.229	31,000
2022-06-20	41.600	41.600	41.250	41.400	36.961	21,355
2022-06-17	41.900	41.900	41.750	41.900	37.407	10,000
2022-06-16	42.550	42.600	41.550	41.900	37.407	26,000
2022-06-15	41.300	42.500	41.300	42.450	37.898	48,835
2022-06-14	41.500	42.850	41.250	41.250	36.827	61,000
2022-06-13	41.600	41.900	41.400	41.500	37.050	20,001
2022-06-10	41.450	41.950	41.450	41.950	37.452	5,000
2022-06-09	41.900	42.000	41.850	41.850	37.363	15,100
2022-06-08	42.150	42.150	41.800	41.800	37.318	22,006
2022-06-07	42.500	42.500	41.850	41.850	37.363	13,089
2022-06-06	42.100	42.400	41.800	42.400	37.854	20,000
2022-06-02	42.600	42.600	42.150	42.350	37.809	10,000
2022-06-01	42.900	42.900	42.600	42.700	38.121	4,000
2022-05-31	42.750	42.900	42.750	42.900	38.300	20,314
2022-05-30	42.600	42.800	42.600	42.750	38.166	25,000
2022-05-27	42.750	42.750	42.400	42.500	37.943	33,100
2022-05-26	42.350	42.650	42.350	42.500	37.943	25,001
2022-05-25	42.250	42.300	42.050	42.300	37.764	31,000
2022-05-24	42.100	42.150	42.050	42.150	37.630	8,000
2022-05-23	42.000	42.250	42.000	42.150	37.630	8,000
2022-05-20	41.550	42.000	41.550	41.900	37.407	13,211
2022-05-19	42.000	42.000	41.150	41.550	37.095	31,000
2022-05-18	41.800	43.000	41.800	42.100	37.586	66,000
2022-05-17	41.250	42.000	41.250	41.800	37.318	25,011

← NewerPage 18 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.