China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	41.250	42.000	41.250	41.800	37.318	25,011
2022-05-16	42.000	42.000	41.350	41.600	37.139	31,049
2022-05-13	41.900	41.900	41.050	41.550	37.095	47,001
2022-05-12	41.200	41.850	41.100	41.600	37.139	37,054
2022-05-11	41.900	41.900	41.500	41.500	37.050	10,000
2022-05-10	41.250	41.900	41.000	41.900	37.407	35,027
2022-05-09	41.900	42.100	41.800	41.900	37.407	45,000
2022-05-06	41.200	42.100	41.200	41.950	37.452	17,001
2022-05-05	41.900	42.000	41.700	42.000	37.497	26,525
2022-05-04	41.800	41.800	41.450	41.600	37.139	25,002
2022-05-03	41.300	41.350	41.200	41.300	36.872	20,000
2022-04-29	41.400	41.600	41.050	41.300	36.872	39,002
2022-04-28	41.300	41.400	40.750	41.400	36.961	50,000
2022-04-27	41.800	41.800	40.550	41.300	36.872	162,001
2022-04-26	42.050	42.200	42.050	42.100	37.586	36,052
2022-04-25	42.650	42.700	42.050	42.050	37.541	52,141
2022-04-22	42.700	42.750	42.350	42.650	38.077	18,190
2022-04-21	42.700	42.700	42.500	42.650	38.077	24,000
2022-04-20	42.350	42.750	42.350	42.350	37.809	22,000
2022-04-19	42.150	42.550	42.000	42.100	37.586	108,279
2022-04-18	42.600	42.600	42.150	42.200	37.675	42,000
2022-04-15	42.500	42.700	42.500	42.700	38.121	23,001
2022-04-14	42.900	42.900	42.450	42.650	38.077	19,000
2022-04-13	42.100	42.500	42.100	42.500	37.943	42,001
2022-04-12	41.500	41.900	41.500	41.800	37.318	22,000
2022-04-11	42.100	42.300	41.550	41.600	37.139	81,116
2022-04-08	42.050	42.400	42.000	42.000	37.497	55,200
2022-04-07	42.300	42.300	42.000	42.200	37.675	105,000
2022-04-06	42.700	42.700	42.300	42.350	37.809	93,000
2022-04-01	42.900	43.100	42.700	42.750	38.166	70,002
2022-03-31	43.350	43.450	43.000	43.050	38.434	43,002
2022-03-30	43.200	43.350	43.100	43.350	38.702	39,026
2022-03-29	42.950	43.100	42.950	43.050	38.434	33,000
2022-03-28	43.000	43.200	42.950	42.950	38.345	31,061
2022-03-25	42.800	43.350	42.800	43.200	38.568	57,141
2022-03-24	43.000	43.050	42.700	42.750	38.166	62,050
2022-03-23	43.200	43.250	43.150	43.150	38.523	22,000
2022-03-22	43.300	43.300	43.150	43.150	38.523	31,001
2022-03-21	42.850	43.150	42.850	43.150	38.523	32,030
2022-03-18	42.650	42.900	42.600	42.850	38.255	19,000
2022-03-17	42.350	42.900	42.350	42.850	38.255	59,001
2022-03-16	42.350	42.350	42.000	42.050	37.541	57,200
2022-03-15	42.500	42.500	42.000	42.200	37.675	83,100
2022-03-14	42.400	42.600	42.200	42.200	37.675	65,295
2022-03-11	42.500	42.700	42.200	42.200	37.675	44,000
2022-03-10	42.600	42.600	41.600	42.200	37.675	44,064
2022-03-09	41.750	42.450	41.700	42.100	37.586	92,000
2022-03-08	42.500	42.500	41.500	41.750	37.273	176,050
2022-03-07	44.500	44.500	42.600	42.650	38.077	211,152
2022-03-04	43.500	44.200	43.150	44.050	39.327	174,128
2022-03-03	44.450	44.450	43.000	43.300	38.657	130,064
2022-03-02	42.950	44.000	42.600	43.900	39.193	239,138
2022-03-01	42.000	43.000	42.000	43.000	38.389	264,051
2022-02-25	41.000	42.050	41.000	41.950	37.452	146,225
2022-02-24	41.000	43.100	40.350	41.200	36.782	527,033
2022-02-23	40.250	40.400	40.250	40.300	35.979	23,000
2022-02-22	40.200	40.400	40.200	40.250	35.934	33,026
2022-02-21	40.600	40.600	40.350	40.450	36.113	42,000
2022-02-18	40.450	40.600	40.400	40.600	36.247	31,000
2022-02-17	40.400	40.550	40.400	40.450	36.113	34,034

← NewerPage 19 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.