China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53.400	53.700	52.800	52.800	52.800	54,093
2026-01-19	53.300	53.600	53.200	53.600	53.600	60,500
2026-01-16	53.500	54.000	53.400	53.500	53.500	42,000
2026-01-15	54.000	54.000	53.600	53.700	53.700	20,200
2026-01-14	53.200	53.700	53.200	53.600	53.600	49,000
2026-01-13	53.200	53.500	53.100	53.200	53.200	28,014
2026-01-12	53.100	53.800	53.000	53.100	53.100	51,000
2026-01-09	52.500	53.300	52.500	53.100	53.100	33,000
2026-01-08	52.400	53.300	52.200	53.200	53.200	38,100
2026-01-07	52.500	53.000	52.300	52.900	52.900	68,001
2026-01-06	52.600	52.600	52.500	52.600	52.600	33,000
2026-01-05	52.500	52.900	52.500	52.900	52.900	26,000
2026-01-02	53.000	53.300	53.000	53.000	53.000	55,000
2025-12-31	52.700	53.200	52.700	53.200	53.200	33,000
2025-12-30	53.000	53.000	52.500	52.700	52.700	22,000
2025-12-29	53.200	53.200	52.500	52.500	52.500	53,000
2025-12-26	52.700	53.600	52.500	53.000	53.000	18,000
2025-12-24	52.700	52.800	52.500	52.700	52.700	33,034
2025-12-23	53.100	53.200	52.700	52.700	52.700	13,003
2025-12-22	53.000	53.600	52.900	53.000	53.000	26,150
2025-12-19	52.800	53.200	52.800	53.000	53.000	22,000
2025-12-18	52.600	53.000	52.500	52.900	52.900	30,031
2025-12-17	52.900	53.200	52.700	52.900	52.900	24,000
2025-12-16	53.000	53.100	52.600	52.900	52.900	37,000
2025-12-15	53.200	53.600	53.200	53.300	53.300	27,015
2025-12-12	53.400	53.400	53.100	53.200	53.200	21,000
2025-12-11	52.900	53.200	52.900	53.100	53.100	30,103
2025-12-10	53.100	53.800	53.000	53.200	53.200	17,000
2025-12-09	53.500	53.500	53.100	53.300	53.300	79,003
2025-12-08	54.000	54.200	53.600	53.600	53.600	63,003
2025-12-05	54.600	55.000	54.500	54.500	54.500	17,000
2025-12-04	54.800	54.800	54.200	54.800	54.800	23,000
2025-12-03	54.700	55.000	54.500	54.800	54.800	22,000
2025-12-02	54.500	55.000	54.500	54.700	54.700	14,000
2025-12-01	55.000	55.000	54.700	54.700	54.700	10,000
2025-11-28	54.900	55.000	54.800	54.800	54.800	14,002
2025-11-27	55.000	55.300	54.800	54.900	54.900	24,000
2025-11-26	54.600	55.100	54.600	54.600	54.600	29,000
2025-11-25	54.700	54.700	54.200	54.400	54.400	14,000
2025-11-24	54.400	54.400	54.100	54.300	54.300	20,000
2025-11-21	55.500	55.500	54.200	54.200	54.200	34,000
2025-11-20	54.200	54.400	54.200	54.200	54.200	30,000
2025-11-19	53.900	54.300	53.900	54.200	54.200	18,004
2025-11-18	54.300	54.900	54.100	54.300	54.300	44,000
2025-11-17	54.500	54.600	54.100	54.300	54.300	42,021
2025-11-14	54.600	55.000	54.500	54.600	54.600	21,006
2025-11-13	54.500	55.000	54.500	55.000	55.000	31,000
2025-11-12	54.500	55.000	54.200	54.700	54.700	41,223
2025-11-11	54.300	54.400	54.100	54.300	54.300	19,010
2025-11-10	54.300	54.300	54.000	54.100	54.100	23,506
2025-11-07	54.400	54.500	54.100	54.300	54.300	31,000
2025-11-06	54.100	54.800	54.100	54.400	54.400	27,000
2025-11-05	54.600	54.600	53.900	54.000	54.000	110,003
2025-11-04	54.900	55.000	54.600	54.600	54.600	60,000
2025-11-03	55.100	55.500	54.800	55.300	55.300	47,000
2025-10-31	54.800	55.400	54.800	55.300	55.300	22,000
2025-10-30	55.400	55.400	55.000	55.000	55.000	68,248
2025-10-29	55.400	55.500	55.200	55.400	55.400	22,000
2025-10-28	55.700	55.700	55.200	55.200	55.200	51,105
2025-10-27	55.900	55.900	55.500	55.700	55.700	57,045

← NewerPage 4 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.