China Ecotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	62.400	64.200	62.400	64.200	64.200	43,050
2024-10-30	63.700	63.800	63.300	63.700	63.700	70,035
2024-10-29	63.200	63.600	62.700	63.600	63.600	96,000
2024-10-28	64.500	64.500	63.400	63.800	63.800	83,000
2024-10-25	63.100	64.400	63.100	64.000	64.000	181,065
2024-10-24	62.800	63.500	62.700	63.300	63.300	64,053
2024-10-23	62.900	63.700	62.300	63.500	63.500	96,073
2024-10-22	63.700	63.700	62.700	62.900	62.900	56,000
2024-10-21	63.100	63.800	62.700	63.300	63.300	147,222
2024-10-18	62.100	63.000	62.100	62.500	62.500	122,040
2024-10-17	61.500	62.100	61.500	62.100	62.100	78,001
2024-10-16	61.700	61.900	61.400	61.800	61.800	61,063
2024-10-15	61.300	62.000	61.300	61.700	61.700	75,005
2024-10-14	60.100	61.800	60.100	61.100	61.100	82,040
2024-10-11	60.500	60.500	59.600	60.100	60.100	74,000
2024-10-09	59.900	59.900	59.300	59.400	59.400	42,095
2024-10-08	60.500	60.500	59.800	59.800	59.800	78,100
2024-10-07	61.000	61.100	60.700	60.800	60.800	31,000
2024-10-04	61.100	61.500	60.800	60.900	60.900	36,143
2024-10-01	61.800	61.800	61.100	61.700	61.700	42,004
2024-09-30	61.700	61.800	61.500	61.800	61.800	48,000
2024-09-27	61.800	62.100	61.700	62.000	62.000	84,033
2024-09-26	62.000	62.000	61.200	61.600	61.600	85,000
2024-09-25	61.700	61.900	61.300	61.400	61.400	60,385
2024-09-24	61.200	61.500	60.800	61.100	61.100	36,935
2024-09-23	61.300	61.700	61.000	61.200	61.200	46,002
2024-09-20	61.900	61.900	61.300	61.300	61.300	53,000
2024-09-19	61.200	61.900	60.600	61.800	61.800	84,001
2024-09-18	61.000	61.500	60.600	61.300	61.300	61,600
2024-09-16	60.500	61.200	60.500	61.000	61.000	75,173
2024-09-13	59.100	60.300	59.100	60.000	60.000	45,139
2024-09-12	58.800	59.500	58.800	59.400	59.400	31,010
2024-09-11	58.300	59.000	58.300	58.300	58.300	65,015
2024-09-10	58.500	59.200	58.000	58.000	58.000	134,105
2024-09-09	59.100	60.100	59.100	59.300	59.300	94,000
2024-09-06	58.800	61.000	58.500	61.000	61.000	106,300
2024-09-05	59.000	59.900	58.500	58.800	58.800	77,310
2024-09-04	59.600	60.500	58.100	59.000	59.000	173,027
2024-09-03	60.900	60.900	60.500	60.700	60.700	65,000
2024-09-02	61.700	61.800	60.900	60.900	60.900	88,288
2024-08-30	62.000	62.000	61.800	62.000	62.000	52,012
2024-08-29	61.800	62.200	61.500	62.000	62.000	67,023
2024-08-28	61.900	62.200	61.500	62.200	62.200	82,750
2024-08-27	62.200	62.200	61.500	61.900	61.900	97,072
2024-08-26	61.200	62.300	61.200	62.200	62.200	135,053
2024-08-23	61.700	61.700	60.900	61.100	61.100	102,608
2024-08-22	61.800	62.000	61.400	61.700	61.700	80,000
2024-08-21	61.800	62.000	61.500	61.800	61.800	62,031
2024-08-20	62.600	62.700	61.800	61.800	61.800	178,044
2024-08-19	60.200	64.300	60.000	62.600	62.600	743,132
2024-08-16	60.000	60.600	59.800	60.200	60.200	148,143
2024-08-15	59.600	60.000	59.600	59.900	59.900	68,030
2024-08-14	59.500	60.000	59.400	59.800	59.800	96,013
2024-08-13	58.900	59.700	58.500	59.600	59.600	147,298
2024-08-12	58.600	59.700	58.100	58.800	58.800	97,113
2024-08-09	57.400	58.900	57.400	58.500	58.500	179,050
2024-08-08	57.500	57.600	56.000	57.100	57.100	157,035
2024-08-07	55.200	57.700	55.200	57.600	57.600	296,375
2024-08-06	55.500	56.000	51.300	55.200	55.200	447,300
2024-08-05	56.700	58.300	55.200	55.300	55.300	758,817

← NewerPage 9 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.