China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	40.600	40.600	40.400	40.400	36.068	25,001
2022-02-15	40.600	40.600	40.100	40.450	36.113	25,200
2022-02-14	40.300	40.300	40.100	40.150	35.845	25,010
2022-02-11	40.300	40.550	40.300	40.550	36.202	37,000
2022-02-10	40.550	40.550	40.350	40.450	36.113	16,000
2022-02-09	40.250	40.450	40.200	40.450	36.113	27,000
2022-02-08	39.900	40.300	39.900	40.300	35.979	28,124
2022-02-07	39.900	39.950	39.500	39.700	35.443	45,126
2022-01-26	39.300	39.900	39.150	39.500	35.265	41,000
2022-01-25	39.300	39.300	39.050	39.300	35.086	92,301
2022-01-24	38.900	39.300	38.800	39.300	35.086	76,000
2022-01-21	40.000	40.000	39.300	39.300	35.086	146,000
2022-01-20	39.950	40.300	39.900	40.000	35.711	15,000
2022-01-19	40.100	40.200	39.950	39.950	35.666	61,000
2022-01-18	40.150	40.300	40.150	40.250	35.934	21,120
2022-01-17	40.500	40.500	40.000	40.150	35.845	27,000
2022-01-14	40.300	40.300	39.800	40.300	35.979	66,186
2022-01-13	40.900	40.900	40.400	40.500	36.157	49,000
2022-01-12	40.700	40.850	40.300	40.600	36.247	74,000
2022-01-11	40.600	40.650	40.400	40.550	36.202	71,001
2022-01-10	40.100	40.400	40.100	40.400	36.068	40,118
2022-01-07	40.100	40.100	39.950	39.950	35.666	34,040
2022-01-06	40.300	40.300	39.850	40.000	35.711	49,113
2022-01-05	40.150	40.300	40.050	40.300	35.979	71,720
2022-01-04	40.450	40.750	40.150	40.300	35.979	79,030
2022-01-03	40.150	40.500	40.150	40.400	36.068	112,015
2021-12-30	40.000	40.100	39.950	39.950	35.666	25,999
2021-12-29	39.950	40.000	39.800	40.000	35.711	65,105
2021-12-28	40.000	40.000	39.900	40.000	35.711	56,000
2021-12-27	39.900	40.000	39.900	40.000	35.711	40,071
2021-12-24	40.300	40.300	40.000	40.100	35.800	60,000
2021-12-23	40.300	40.350	40.050	40.150	35.845	108,836
2021-12-22	39.700	40.100	39.700	40.100	35.800	183,040
2021-12-21	39.150	39.700	39.050	39.700	35.443	42,000
2021-12-20	39.300	39.350	39.100	39.150	34.952	26,000
2021-12-17	39.050	39.100	39.000	39.050	34.863	32,000
2021-12-16	39.400	39.400	39.050	39.100	34.907	21,880
2021-12-15	39.000	39.200	39.000	39.050	34.863	40,346
2021-12-14	39.300	39.300	39.000	39.000	34.818	61,325
2021-12-13	39.100	39.450	39.000	39.300	35.086	44,015
2021-12-10	39.000	39.200	39.000	39.100	34.907	37,080
2021-12-09	38.950	39.000	38.800	38.900	34.729	51,010
2021-12-08	39.050	39.500	38.950	39.050	34.863	38,050
2021-12-07	39.150	39.300	39.000	39.000	34.818	35,000
2021-12-06	39.350	39.350	39.150	39.150	34.952	14,000
2021-12-03	39.300	39.400	39.100	39.400	35.175	29,115
2021-12-02	39.450	39.450	39.300	39.300	35.086	23,195
2021-12-01	39.250	39.350	39.200	39.350	35.131	29,000
2021-11-30	39.050	39.500	39.050	39.350	35.131	15,000
2021-11-29	39.100	39.100	38.900	39.000	34.818	23,000
2021-11-26	39.400	39.450	39.350	39.350	35.131	68,000
2021-11-25	39.500	39.500	39.350	39.450	35.220	15,000
2021-11-24	39.550	39.550	39.400	39.500	35.265	58,301
2021-11-23	39.200	39.500	39.200	39.450	35.220	49,000
2021-11-22	39.300	39.600	39.050	39.200	34.997	86,000
2021-11-19	39.300	39.950	39.250	39.300	35.086	53,401
2021-11-18	39.550	39.800	39.550	39.750	35.488	27,094
2021-11-17	39.550	39.550	39.350	39.500	35.265	23,000
2021-11-16	39.500	39.650	39.500	39.500	35.265	83,000
2021-11-15	39.750	40.100	39.550	39.700	35.443	62,605

← NewerPage 20 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.