Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	42.925	43.901	42.925	43.316	41.298	12,300
2024-01-23	43.316	43.413	43.316	43.413	41.391	11,275
2024-01-22	43.901	43.901	43.901	43.901	41.856	2,050
2024-01-19	43.901	43.901	43.901	43.901	41.856	4,100
2024-01-18	43.901	43.901	43.901	43.901	41.856	0
2024-01-17	43.901	43.901	43.901	43.901	41.856	5,125
2024-01-16	44.437	44.437	44.437	44.437	42.367	2,050
2024-01-15	44.340	44.486	44.340	44.486	42.414	7,175
2024-01-12	44.389	44.437	43.998	44.437	42.367	18,450
2024-01-11	43.755	44.876	43.755	44.876	42.786	21,525
2024-01-10	44.876	44.876	44.876	44.876	42.786	2,050
2024-01-09	44.389	44.974	44.389	44.925	42.832	12,300
2024-01-08	44.974	44.974	44.291	44.389	42.321	5,125
2024-01-05	44.584	44.974	44.584	44.974	42.879	26,650
2024-01-04	44.389	44.584	44.389	44.584	42.507	13,325
2024-01-03	44.194	44.389	44.194	44.389	42.321	8,200
2024-01-02	44.145	44.389	44.145	44.194	42.135	18,450
2023-12-29	44.291	44.779	43.998	44.096	42.042	27,675
2023-12-28	44.194	44.584	44.194	44.242	42.181	17,425
2023-12-27	43.998	44.047	43.998	44.047	41.995	4,100
2023-12-26	43.950	43.950	43.950	43.950	41.902	3,075
2023-12-25	44.876	44.876	44.681	44.779	42.693	14,350
2023-12-22	43.803	44.194	43.413	44.194	42.135	21,525
2023-12-21	43.950	45.169	43.901	44.584	42.507	13,325
2023-12-20	44.876	44.974	43.901	43.901	41.856	45,101
2023-12-19	44.437	44.974	44.389	44.974	42.879	44,076
2023-12-18	44.584	45.023	44.389	44.389	42.321	32,801
2023-12-15	45.559	45.559	44.681	45.169	43.065	44,076
2023-12-14	45.462	45.852	44.681	45.657	43.530	107,628
2023-12-13	45.706	45.852	44.633	45.657	43.530	60,477
2023-12-12	45.755	46.437	44.584	45.706	43.577	45,101
2023-12-11	43.998	45.852	43.998	45.559	43.437	41,001
2023-12-08	44.242	44.681	44.242	44.242	42.181	4,100
2023-12-07	44.096	44.242	44.096	44.242	42.181	14,350
2023-12-06	44.194	44.194	44.194	44.194	42.135	0
2023-12-05	43.169	44.194	43.169	44.194	42.135	3,075
2023-12-04	43.706	44.194	43.316	44.096	42.042	24,600
2023-12-01	44.047	44.096	44.047	44.096	42.042	15,375
2023-11-30	44.047	44.047	43.998	44.047	41.995	11,275
2023-11-29	43.998	43.998	43.998	43.998	41.949	3,075
2023-11-28	43.852	43.901	43.852	43.901	41.856	8,200
2023-11-27	43.852	43.852	43.852	43.852	41.809	3,075
2023-11-24	43.998	43.998	43.803	43.901	41.856	4,100
2023-11-23	43.998	43.998	43.950	43.998	41.949	6,150
2023-11-22	43.901	44.584	43.901	44.584	42.507	12,300
2023-11-21	43.852	43.852	43.852	43.852	41.809	3,075
2023-11-20	43.901	43.901	43.706	43.706	41.670	6,150
2023-11-17	43.901	44.681	43.413	43.413	41.391	14,350
2023-11-16	43.803	44.291	43.803	44.291	42.228	7,175
2023-11-15	43.901	43.901	43.901	43.901	41.856	0
2023-11-14	43.706	43.901	43.706	43.901	41.856	7,175
2023-11-13	44.291	44.291	43.608	43.706	41.670	9,225
2023-11-10	45.120	45.120	43.413	43.559	41.530	6,150
2023-11-09	44.291	45.462	43.218	44.974	42.879	16,400
2023-11-08	44.389	44.389	44.389	44.389	42.321	1,025
2023-11-07	43.120	43.120	43.120	43.120	41.112	6,150
2023-11-06	43.120	43.120	43.120	43.120	41.112	2,050
2023-11-03	43.120	43.120	43.120	43.120	41.112	1,025
2023-11-02	44.291	44.291	43.023	43.023	41.019	11,275
2023-11-01	43.023	43.023	43.023	43.023	41.019	0

← NewerPage 12 of 21 · 1,218 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.