Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	41.650	42.300	41.650	42.250	40.282	31,000
2024-04-30	41.000	41.750	40.750	41.700	39.757	13,000
2024-04-29	41.500	41.500	41.100	41.100	39.185	4,000
2024-04-26	40.900	41.500	40.850	41.450	39.519	8,000
2024-04-25	41.500	41.700	40.850	40.850	38.947	8,000
2024-04-24	41.350	41.700	40.750	41.700	39.757	8,000
2024-04-23	40.900	42.000	40.000	41.900	39.948	19,000
2024-04-22	42.050	42.300	41.100	42.000	40.043	24,000
2024-04-19	43.400	43.400	41.050	42.050	40.091	49,000
2024-04-18	40.950	44.500	40.950	43.400	41.378	104,000
2024-04-17	40.750	40.950	40.750	40.950	39.042	6,000
2024-04-16	40.300	41.300	40.200	41.000	39.090	16,000
2024-04-15	41.650	41.650	41.000	41.000	39.090	15,000
2024-04-12	41.700	41.950	40.600	41.400	39.471	36,000
2024-04-11	42.000	42.000	41.150	41.750	39.805	32,000
2024-04-10	41.900	41.950	41.800	41.950	39.996	53,000
2024-04-09	42.000	42.000	41.700	41.900	39.948	33,000
2024-04-08	42.000	42.750	41.600	42.000	40.043	26,000
2024-04-03	42.100	42.400	41.900	41.900	39.948	5,000
2024-04-02	42.000	42.700	42.000	42.100	40.139	5,000
2024-04-01	42.450	42.500	42.000	42.000	40.043	28,000
2024-03-29	41.400	42.350	41.200	42.000	40.043	32,000
2024-03-28	41.750	42.150	41.150	42.100	40.139	6,000
2024-03-27	40.850	41.750	40.850	41.750	39.805	34,000
2024-03-26	41.150	41.150	41.150	41.150	39.233	0
2024-03-25	41.150	41.150	41.150	41.150	39.233	0
2024-03-22	41.250	41.500	40.500	41.150	39.233	82,000
2024-03-21	41.500	41.850	40.800	41.450	39.519	80,000
2024-03-20	42.000	43.000	40.500	41.850	39.900	346,000
2024-03-19	43.750	43.750	43.750	43.750	41.712	1,000
2024-03-18	44.000	44.000	44.000	44.000	41.950	3,000
2024-03-15	44.450	44.800	44.050	44.050	41.998	4,000
2024-03-14	44.500	44.500	44.450	44.450	42.379	2,000
2024-03-13	44.600	44.600	44.400	44.500	42.427	10,000
2024-03-12	45.000	45.000	42.850	44.900	42.808	12,000
2024-03-11	44.750	45.950	44.750	45.000	42.904	9,000
2024-03-08	45.000	45.000	44.750	44.750	42.665	15,000
2024-03-07	45.150	45.400	44.900	45.000	42.904	27,000
2024-03-06	44.800	46.200	44.550	45.950	43.809	43,000
2024-03-05	44.500	44.850	44.400	44.800	42.713	22,000
2024-03-04	43.300	44.800	43.300	44.400	42.332	11,000
2024-03-01	43.150	43.350	43.100	43.200	41.188	12,000
2024-02-29	42.950	43.200	42.800	43.150	41.140	35,000
2024-02-27	43.000	43.000	42.900	42.900	40.902	5,000
2024-02-26	42.500	42.600	42.500	42.600	40.615	22,000
2024-02-23	42.600	42.600	42.300	42.500	40.520	14,000
2024-02-22	43.000	43.150	42.650	43.150	41.140	15,000
2024-02-21	43.000	43.000	42.650	43.000	40.997	6,000
2024-02-20	42.800	42.800	42.800	42.800	40.806	6,000
2024-02-19	42.250	42.900	42.250	42.900	40.902	24,000
2024-02-16	42.000	43.000	42.000	42.200	40.234	35,000
2024-02-15	43.950	44.000	43.000	43.000	40.997	9,000
2024-02-05	44.100	44.100	44.100	44.100	42.046	0
2024-02-02	44.300	44.350	44.100	44.100	42.046	8,000
2024-02-01	44.300	44.350	44.300	44.350	42.284	6,000
2024-01-31	44.050	44.350	44.050	44.350	42.284	11,000
2024-01-30	44.050	44.250	44.050	44.250	42.189	28,000
2024-01-29	44.600	44.600	44.000	44.050	41.998	17,000
2024-01-26	43.462	43.511	43.023	43.511	41.484	10,250
2024-01-25	43.364	43.462	43.218	43.462	41.437	19,475

← NewerPage 11 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.