China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	46.100	46.100	45.200	45.350	45.350	100,000
2026-07-22	46.600	46.600	45.750	45.750	45.750	188,000
2026-07-21	47.400	47.400	46.300	46.600	46.600	239,000
2026-07-20	50.500	51.300	50.000	50.300	47.300	259,071
2026-07-17	50.400	50.400	49.850	50.000	47.018	107,130
2026-07-16	50.300	50.700	49.850	50.200	47.206	111,000
2026-07-15	50.000	50.300	49.850	50.300	47.300	87,000
2026-07-14	50.600	50.600	49.650	49.900	49.900	116,000
2026-07-13	49.900	50.700	49.900	50.300	50.300	64,000
2026-07-10	49.900	49.900	49.900	49.900	49.900	0
2026-07-09	49.700	50.000	49.600	49.900	49.900	56,000
2026-07-08	50.200	50.200	49.700	49.750	49.750	39,010
2026-07-07	50.500	50.500	50.000	50.100	50.100	96,056
2026-07-06	50.200	50.400	50.100	50.300	50.300	27,053
2026-07-03	49.850	50.400	49.850	50.400	50.400	67,131
2026-07-02	49.900	50.100	49.900	49.950	49.950	45,000
2026-07-01	50.300	50.500	49.900	49.950	49.950	52,120
2026-06-30	49.700	50.300	49.650	50.300	50.300	47,000
2026-06-29	49.750	49.950	49.650	49.650	49.650	44,000
2026-06-26	50.000	50.000	49.650	49.750	49.750	128,000
2026-06-25	50.200	50.300	49.900	50.000	50.000	97,001
2026-06-24	50.000	50.100	49.750	50.100	50.100	47,000
2026-06-23	50.300	50.300	49.900	50.000	50.000	91,227
2026-06-22	50.200	50.400	49.900	50.300	50.300	221,030
2026-06-18	50.100	50.400	50.000	50.400	50.400	100,150
2026-06-17	49.500	50.500	49.500	50.000	50.000	41,000
2026-06-16	50.000	50.200	49.800	50.100	50.100	83,000
2026-06-15	50.800	50.800	49.950	50.400	50.400	87,273
2026-06-12	49.600	52.200	49.500	50.200	50.200	382,025
2026-06-11	49.300	49.450	48.900	49.400	49.400	75,000
2026-06-10	49.500	50.100	49.250	49.400	49.400	90,050
2026-06-09	49.550	50.400	49.450	49.650	49.650	105,000
2026-06-08	49.050	50.000	48.750	49.550	49.550	233,056
2026-06-05	52.100	52.900	50.800	51.100	51.100	185,157
2026-06-04	50.300	53.700	50.300	52.400	52.400	421,125
2026-06-03	49.800	50.200	49.800	50.100	50.100	91,189
2026-06-02	50.000	50.300	49.800	50.000	50.000	64,000
2026-06-01	49.600	50.200	49.500	50.000	50.000	99,612
2026-05-29	49.050	49.750	48.900	49.400	49.400	66,000
2026-05-28	48.900	49.500	48.850	49.000	49.000	85,000
2026-05-27	49.500	49.600	48.800	49.000	49.000	133,000
2026-05-26	49.500	49.700	49.150	49.550	49.550	144,001
2026-05-25	49.450	49.450	48.750	48.800	48.800	209,000
2026-05-22	49.000	49.500	49.000	49.450	49.450	33,105
2026-05-21	49.200	49.800	49.200	49.500	49.500	36,000
2026-05-20	49.200	49.300	49.000	49.200	49.200	61,001
2026-05-19	49.300	49.450	49.150	49.300	49.300	34,000
2026-05-18	49.200	49.550	49.200	49.300	49.300	31,004
2026-05-15	49.400	49.850	49.150	49.250	49.250	76,000
2026-05-14	49.200	49.700	49.200	49.400	49.400	83,000
2026-05-13	49.150	49.700	49.150	49.400	49.400	88,000
2026-05-12	50.100	50.100	49.300	49.500	49.500	145,001
2026-05-11	50.400	50.500	50.100	50.100	50.100	85,000
2026-05-08	51.300	51.300	50.300	50.300	50.300	54,141
2026-05-07	50.600	50.900	50.200	50.400	50.400	83,005
2026-05-06	50.900	51.300	50.500	51.100	51.100	69,010
2026-05-05	50.300	50.800	50.300	50.500	50.500	46,023
2026-05-04	50.700	51.100	50.100	50.500	50.500	52,040
2026-04-30	50.800	51.100	50.600	50.900	50.900	41,124
2026-04-29	50.700	50.900	50.600	50.900	50.900	41,000

← NewerPage 2 of 5 · 244 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.