China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	56.000	56.000	55.600	55.900	55.900	31,000
2025-10-22	55.700	56.100	55.700	56.000	56.000	40,096
2025-10-21	55.900	56.100	55.700	55.700	55.700	33,000
2025-10-20	55.700	56.100	55.700	55.900	55.900	42,000
2025-10-17	55.600	55.900	55.600	55.700	55.700	25,000
2025-10-16	55.500	56.200	55.500	55.800	55.800	21,001
2025-10-15	55.500	56.000	55.400	55.500	55.500	42,000
2025-10-14	55.500	55.800	55.500	55.600	55.600	32,000
2025-10-13	55.800	55.800	55.200	55.600	55.600	38,171
2025-10-09	56.100	56.100	55.200	55.900	55.900	89,000
2025-10-08	55.400	56.000	55.300	55.900	55.900	36,002
2025-10-07	56.400	56.400	55.400	55.400	55.400	42,316
2025-10-03	55.200	55.500	54.900	55.100	55.100	30,000
2025-10-02	54.900	55.100	54.900	55.100	55.100	23,000
2025-10-01	55.000	55.000	54.900	54.900	54.900	32,030
2025-09-30	54.700	55.100	54.500	55.000	55.000	27,272
2025-09-29	54.900	54.900	54.900	54.900	54.900	0
2025-09-26	55.000	55.100	54.900	54.900	54.900	61,970
2025-09-25	55.400	55.400	55.100	55.300	55.300	32,000
2025-09-24	55.300	55.400	54.700	55.400	55.400	90,000
2025-09-23	55.100	55.400	54.800	55.300	55.300	54,003
2025-09-22	55.200	55.400	55.100	55.300	55.300	38,000
2025-09-19	55.000	55.300	54.800	55.200	55.200	53,000
2025-09-18	54.900	55.300	54.900	55.200	55.200	34,010
2025-09-17	55.100	55.100	54.800	55.100	55.100	28,000
2025-09-16	55.100	55.200	54.800	55.100	55.100	29,000
2025-09-15	55.200	55.400	55.200	55.300	55.300	32,000
2025-09-12	54.500	55.100	54.500	55.100	55.100	41,000
2025-09-11	55.200	55.300	54.700	54.800	54.800	87,579
2025-09-10	55.300	55.500	54.900	55.000	55.000	75,135
2025-09-09	55.300	55.500	55.100	55.300	55.300	75,000
2025-09-08	55.500	55.500	55.200	55.200	55.200	80,000
2025-09-05	55.600	55.600	55.200	55.500	55.500	31,053
2025-09-04	55.400	55.700	55.400	55.400	55.400	17,001
2025-09-03	55.300	55.400	55.200	55.200	55.200	21,000
2025-09-02	55.600	55.600	55.200	55.300	55.300	35,000
2025-09-01	56.200	56.200	55.700	55.800	55.800	21,000
2025-08-29	55.500	56.200	55.500	56.200	56.200	41,136
2025-08-28	55.500	55.800	55.200	55.800	55.800	45,001
2025-08-27	55.100	55.900	55.100	55.500	55.500	59,026
2025-08-26	55.800	55.900	55.400	55.400	55.400	67,004
2025-08-25	56.200	56.600	55.800	55.900	55.900	54,000
2025-08-22	56.600	56.800	56.200	56.200	56.200	37,035
2025-08-21	57.300	57.300	56.700	56.800	56.800	17,000
2025-08-20	57.300	57.300	56.800	56.800	56.800	47,241
2025-08-19	57.300	57.700	57.300	57.600	57.600	43,153
2025-08-18	57.400	57.900	57.400	57.600	57.600	38,000
2025-08-15	56.600	57.700	56.600	57.400	57.400	83,057
2025-08-14	56.000	56.500	56.000	56.500	56.500	48,024
2025-08-13	55.900	56.400	55.800	56.000	56.000	42,030
2025-08-12	55.600	56.100	55.300	56.100	56.100	91,000
2025-08-11	55.700	55.800	55.300	55.700	55.700	59,200
2025-08-08	55.600	55.700	55.400	55.600	55.600	44,000
2025-08-07	56.000	56.000	55.500	55.500	55.500	45,000
2025-08-06	55.500	55.800	55.500	55.700	55.700	18,001
2025-08-05	55.700	55.900	55.600	55.700	55.700	19,150
2025-08-04	55.600	55.900	55.600	55.700	55.700	53,001
2025-08-01	55.400	55.900	55.100	55.700	55.700	22,021
2025-07-31	55.600	56.000	55.600	55.700	55.700	19,000
2025-07-30	55.300	55.800	55.300	55.700	55.700	29,000

← NewerPage 5 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.