China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.100	50.900	50.100	50.700	50.700	50,000
2026-04-27	51.100	51.100	50.000	50.700	50.700	86,000
2026-04-24	50.700	51.500	50.700	51.500	51.500	43,001
2026-04-23	51.800	51.800	50.600	51.200	51.200	123,290
2026-04-22	52.000	52.000	51.700	51.700	51.700	66,264
2026-04-21	52.000	52.000	51.700	51.700	51.700	105,006
2026-04-20	52.100	52.300	51.800	51.800	51.800	73,002
2026-04-17	52.100	52.300	51.800	52.200	52.200	63,272
2026-04-16	51.900	52.200	51.800	51.900	51.900	69,096
2026-04-15	52.000	52.500	51.700	51.800	51.800	85,000
2026-04-14	52.000	52.300	51.700	52.000	52.000	100,000
2026-04-13	52.100	52.500	51.700	52.000	52.000	53,036
2026-04-10	52.600	53.100	52.100	52.100	52.100	80,001
2026-04-09	52.600	52.600	52.200	52.400	52.400	26,000
2026-04-08	52.200	52.800	52.100	52.500	52.500	52,000
2026-04-07	52.600	52.800	52.000	52.200	52.200	63,022
2026-04-02	53.000	53.100	52.500	52.600	52.600	27,096
2026-04-01	52.800	53.300	52.500	53.000	53.000	38,000
2026-03-31	53.300	53.400	52.300	52.300	52.300	80,039
2026-03-30	53.200	53.400	52.700	53.300	53.300	83,000
2026-03-27	53.600	53.700	53.300	53.300	53.300	61,004
2026-03-26	54.000	54.000	53.200	53.300	53.300	56,001
2026-03-25	53.400	53.500	52.800	53.300	53.300	144,004
2026-03-24	53.700	53.700	52.500	52.700	52.700	59,034
2026-03-23	52.500	53.600	52.100	53.200	53.200	118,040
2026-03-20	52.600	53.200	52.400	52.900	52.900	107,041
2026-03-19	52.500	53.000	52.400	52.700	52.700	82,000
2026-03-18	53.100	53.300	52.400	52.900	52.900	88,000
2026-03-17	52.400	53.200	52.400	52.700	52.700	121,001
2026-03-16	54.000	54.000	52.100	52.200	52.200	163,250
2026-03-13	54.600	55.500	53.700	53.800	53.800	398,297
2026-03-12	52.000	53.900	52.000	53.600	53.600	641,820
2026-03-11	50.100	50.600	50.100	50.400	50.400	71,461
2026-03-10	49.950	50.200	49.950	50.100	50.100	45,418
2026-03-09	49.200	49.500	49.200	49.500	49.500	93,970
2026-03-06	50.100	50.700	50.000	50.500	50.500	39,000
2026-03-05	50.000	50.600	50.000	50.500	50.500	49,009
2026-03-04	50.400	50.400	49.300	49.600	49.600	78,000
2026-03-03	50.600	51.300	50.400	50.700	50.700	70,004
2026-03-02	51.400	51.400	50.800	51.000	51.000	64,163
2026-02-26	51.900	51.900	50.400	51.500	51.500	181,000
2026-02-25	49.800	51.200	49.800	51.100	51.100	275,100
2026-02-24	48.450	48.600	48.000	48.600	48.600	130,112
2026-02-23	46.950	48.400	46.500	48.150	48.150	166,313
2026-02-11	45.000	47.100	45.000	46.900	46.900	178,031
2026-02-10	46.100	46.350	45.000	45.000	45.000	441,060
2026-02-09	47.300	47.700	46.500	46.500	46.500	417,000
2026-02-06	48.000	48.400	48.000	48.000	48.000	162,050
2026-02-05	49.200	49.500	48.950	48.950	48.950	128,151
2026-02-04	49.500	49.750	48.950	49.250	49.250	193,014
2026-02-03	50.400	50.500	49.400	49.650	49.650	197,161
2026-02-02	51.000	51.700	50.000	50.400	50.400	247,106
2026-01-30	52.500	52.500	51.900	52.100	52.100	114,001
2026-01-29	52.300	52.700	52.300	52.500	52.500	51,000
2026-01-28	52.500	52.700	52.300	52.300	52.300	49,000
2026-01-27	52.900	53.100	52.400	52.400	52.400	62,045
2026-01-26	53.700	53.700	52.500	52.700	52.700	121,091
2026-01-23	52.500	52.700	52.200	52.200	52.200	85,191
2026-01-22	53.400	53.400	52.000	52.500	52.500	109,000
2026-01-21	52.500	53.000	52.500	53.000	53.000	60,000

← NewerPage 3 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.