China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	59.900	60.300	59.700	60.000	60.000	40,010
2025-02-04	59.700	60.300	59.700	59.900	59.900	25,000
2025-02-03	59.600	60.300	59.500	60.200	60.200	43,000
2025-01-22	60.300	60.400	60.000	60.400	60.400	53,000
2025-01-21	60.500	60.500	60.200	60.300	60.300	24,024
2025-01-20	59.100	60.400	59.100	59.900	59.900	37,086
2025-01-17	59.600	59.800	59.300	59.800	59.800	43,310
2025-01-16	59.400	60.000	59.100	59.700	59.700	51,000
2025-01-15	58.000	58.800	58.000	58.700	58.700	17,520
2025-01-14	58.300	58.300	57.300	58.000	58.000	71,000
2025-01-13	58.800	58.900	56.600	57.800	57.800	122,001
2025-01-10	58.900	59.200	58.400	59.100	59.100	110,300
2025-01-09	60.800	60.800	58.400	58.900	58.900	113,105
2025-01-08	60.900	60.900	60.000	60.600	60.600	55,093
2025-01-07	60.700	60.700	59.900	60.400	60.400	62,000
2025-01-06	60.100	60.700	60.100	60.500	60.500	47,000
2025-01-03	60.700	60.700	59.900	60.000	60.000	90,530
2025-01-02	61.900	61.900	60.200	60.300	60.300	75,005
2024-12-31	62.000	62.000	60.800	61.100	61.100	62,100
2024-12-30	62.200	62.500	61.800	62.000	62.000	38,000
2024-12-27	62.000	62.400	62.000	62.100	62.100	29,023
2024-12-26	62.600	62.700	62.100	62.100	62.100	44,000
2024-12-25	62.500	62.900	62.400	62.400	62.400	40,110
2024-12-24	62.600	62.800	62.300	62.700	62.700	40,030
2024-12-23	62.500	62.900	62.200	62.600	62.600	61,032
2024-12-20	62.000	62.600	61.600	62.300	62.300	64,011
2024-12-19	62.200	62.800	61.800	62.800	62.800	58,400
2024-12-18	62.300	63.000	62.300	63.000	63.000	71,070
2024-12-17	62.000	62.500	61.800	62.400	62.400	68,000
2024-12-16	62.800	62.800	61.900	62.000	62.000	40,000
2024-12-13	61.700	62.200	61.600	61.900	61.900	51,000
2024-12-12	62.400	62.600	62.000	62.000	62.000	43,000
2024-12-11	62.800	63.500	62.500	62.500	62.500	75,262
2024-12-10	62.400	64.500	62.400	63.000	63.000	229,028
2024-12-09	62.500	63.500	62.500	62.900	62.900	107,000
2024-12-06	62.100	62.600	62.100	62.300	62.300	16,277
2024-12-05	62.000	62.600	62.000	62.200	62.200	20,141
2024-12-04	61.900	62.800	61.900	62.000	62.000	33,001
2024-12-03	61.500	62.800	61.500	62.700	62.700	78,100
2024-12-02	61.900	61.900	61.400	61.400	61.400	20,030
2024-11-29	60.300	61.400	60.300	61.400	61.400	32,000
2024-11-28	60.500	60.800	60.200	60.800	60.800	52,232
2024-11-27	61.300	61.800	61.000	61.000	61.000	52,083
2024-11-26	62.200	62.200	61.600	62.000	62.000	48,000
2024-11-25	61.600	62.200	61.600	62.200	62.200	50,058
2024-11-22	60.900	62.000	60.900	62.000	62.000	68,072
2024-11-21	60.100	62.000	59.900	61.400	61.400	79,000
2024-11-20	60.300	60.300	60.300	60.300	60.300	45,666
2024-11-19	59.600	60.900	59.600	60.500	60.500	68,000
2024-11-18	60.100	60.700	60.100	60.100	60.100	73,150
2024-11-15	60.000	60.900	60.000	60.500	60.500	54,150
2024-11-14	60.500	60.900	59.300	59.900	59.900	107,007
2024-11-13	60.300	61.100	60.300	61.000	61.000	50,030
2024-11-12	62.400	62.400	60.200	60.900	60.900	106,000
2024-11-11	61.900	61.900	60.800	61.600	61.600	94,100
2024-11-08	62.300	62.400	62.000	62.400	62.400	41,000
2024-11-07	62.000	62.800	62.000	62.800	62.800	82,000
2024-11-06	62.200	63.200	62.200	63.100	63.100	78,015
2024-11-05	62.100	62.400	61.900	61.900	61.900	98,050
2024-11-04	63.600	63.800	62.500	63.200	63.200	143,633

← NewerPage 8 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.