Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	40.900	40.900	39.550	40.500	39.593	15,000
2024-07-29	40.750	40.750	39.650	40.450	39.544	58,000
2024-07-26	40.900	42.200	40.050	42.200	41.255	18,000
2024-07-23	40.000	41.400	40.000	40.050	39.153	23,000
2024-07-22	40.500	40.850	39.650	39.650	38.762	79,000
2024-07-19	39.550	39.600	39.450	39.450	38.567	15,000
2024-07-18	39.500	39.600	39.500	39.500	38.616	7,000
2024-07-17	39.550	39.600	39.300	39.500	38.616	29,000
2024-07-16	39.400	39.400	39.250	39.400	38.518	16,000
2024-07-15	39.600	39.900	38.950	39.300	38.420	59,000
2024-07-12	39.900	40.000	39.400	39.600	38.714	24,000
2024-07-11	39.750	40.150	39.750	40.000	39.105	22,000
2024-07-10	39.800	40.500	39.750	39.750	38.860	22,000
2024-07-09	39.800	39.850	39.450	39.600	38.714	16,000
2024-07-08	41.000	41.000	40.150	40.150	39.251	23,000
2024-07-05	41.000	41.300	40.450	41.000	40.082	19,000
2024-07-04	41.000	41.550	41.000	41.350	40.424	77,000
2024-07-03	40.600	40.850	39.850	40.400	39.496	37,000
2024-07-02	39.900	40.450	39.900	40.400	38.518	29,000
2024-07-01	40.000	40.000	39.500	39.600	37.755	21,000
2024-06-28	39.500	39.700	39.500	39.600	37.755	12,000
2024-06-27	39.000	40.200	39.000	39.500	37.660	13,000
2024-06-26	39.000	39.000	39.000	39.000	37.183	1,000
2024-06-25	39.500	39.500	39.500	39.500	37.660	2,000
2024-06-24	39.900	40.000	39.000	39.600	37.755	23,000
2024-06-21	40.000	40.000	40.000	40.000	38.137	0
2024-06-20	39.950	40.050	38.700	40.000	38.137	23,000
2024-06-19	39.700	40.250	38.700	40.000	38.137	28,000
2024-06-18	40.300	40.300	39.850	39.850	37.994	22,000
2024-06-17	40.950	40.950	40.000	40.000	38.137	8,000
2024-06-14	40.650	41.000	39.550	40.950	39.042	31,000
2024-06-13	40.500	40.700	39.500	40.200	38.327	20,000
2024-06-12	40.000	40.450	39.650	40.200	38.327	14,000
2024-06-11	40.100	40.100	39.500	39.900	38.041	32,000
2024-06-07	39.000	39.600	38.800	39.400	37.565	9,000
2024-06-06	38.500	38.850	38.300	38.850	37.040	9,000
2024-06-05	37.700	39.400	37.700	39.400	37.565	11,000
2024-06-04	39.000	39.700	38.000	39.200	37.374	20,000
2024-06-03	38.600	38.800	38.600	38.800	36.993	13,000
2024-05-31	37.400	38.600	37.400	38.600	36.802	26,000
2024-05-30	37.000	37.400	37.000	37.200	35.467	14,000
2024-05-29	37.000	37.100	37.000	37.100	35.372	27,000
2024-05-28	37.150	37.150	37.000	37.000	35.276	21,000
2024-05-27	36.800	37.400	36.800	37.150	35.419	5,000
2024-05-24	37.000	37.050	37.000	37.050	35.324	19,000
2024-05-23	37.450	37.500	37.000	37.000	35.276	17,000
2024-05-22	37.000	37.200	36.800	37.150	35.419	17,000
2024-05-21	36.950	37.000	36.900	37.000	35.276	10,000
2024-05-20	37.000	37.150	36.350	37.150	35.419	33,000
2024-05-17	37.500	37.500	37.000	37.000	35.276	48,000
2024-05-16	37.750	37.750	37.000	37.750	35.991	8,000
2024-05-15	37.000	37.750	37.000	37.750	35.991	16,000
2024-05-14	37.250	37.250	36.950	37.000	35.276	41,000
2024-05-13	38.900	39.000	37.000	37.400	35.658	164,000
2024-05-10	40.950	40.950	39.900	40.000	38.137	35,000
2024-05-09	41.200	41.600	40.800	41.100	39.185	39,000
2024-05-08	41.750	41.750	41.100	41.700	39.757	14,000
2024-05-07	41.500	41.750	41.050	41.750	39.805	18,000
2024-05-06	41.650	42.000	41.000	42.000	40.043	9,000
2024-05-03	42.100	42.100	42.100	42.100	40.139	2,000

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2876 TWD
2025-07-14	0.5500 TWD
2024-07-03	1.0000 TWD
2023-07-05	1.7560 TWD
2020-07-28	1.9512 TWD
2019-07-01	2.1658 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.