Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	43.023	43.023	42.730	43.023	41.019	27,675
2023-10-30	43.072	43.072	43.072	43.072	41.065	1,025
2023-10-27	42.925	43.023	42.925	43.023	41.019	2,050
2023-10-26	42.925	42.925	42.925	42.925	40.926	1,025
2023-10-25	42.925	42.925	42.730	42.730	40.740	2,050
2023-10-24	42.925	42.925	42.877	42.877	40.879	15,375
2023-10-23	42.925	42.925	42.925	42.925	40.926	2,050
2023-10-20	42.925	42.925	42.877	42.925	40.926	11,275
2023-10-19	43.218	43.218	42.877	42.877	40.879	12,300
2023-10-18	42.925	43.072	42.925	43.072	41.065	11,275
2023-10-17	43.120	43.120	42.925	42.925	40.926	7,175
2023-10-16	42.730	43.120	42.730	43.120	41.112	12,300
2023-10-13	43.072	43.120	42.925	43.120	41.112	8,200
2023-10-12	42.925	43.120	41.950	43.120	41.112	29,726
2023-10-11	43.511	43.706	43.413	43.413	41.391	15,375
2023-10-06	45.072	45.072	45.072	45.072	42.972	0
2023-10-05	45.072	45.072	45.072	45.072	42.972	0
2023-10-04	45.072	45.072	45.072	45.072	42.972	0
2023-10-03	45.072	45.072	45.072	45.072	42.972	0
2023-10-02	45.072	45.072	45.072	45.072	42.972	2,050
2023-09-28	44.876	44.876	44.828	44.828	42.739	2,050
2023-09-27	44.291	44.876	44.145	44.876	42.786	10,250
2023-09-26	44.876	45.072	43.998	45.072	42.972	14,350
2023-09-25	45.023	45.023	45.023	45.023	42.925	0
2023-09-22	44.876	45.023	44.145	45.023	42.925	5,125
2023-09-21	45.511	45.511	45.511	45.511	43.391	0
2023-09-20	45.657	45.657	44.876	45.511	43.391	15,375
2023-09-19	44.974	45.657	44.974	45.364	43.251	6,150
2023-09-18	45.657	45.657	44.974	45.462	43.344	20,500
2023-09-15	45.511	45.852	45.364	45.852	43.716	15,375
2023-09-14	45.901	46.389	45.364	46.194	44.042	24,600
2023-09-13	46.047	46.096	45.364	46.096	43.949	12,300
2023-09-12	45.364	46.242	45.364	46.242	44.088	25,625
2023-09-11	45.852	46.242	45.559	46.242	44.088	9,225
2023-09-08	45.169	46.437	45.169	46.437	44.274	18,450
2023-09-07	46.096	46.730	46.047	46.730	44.553	15,375
2023-09-06	46.535	46.828	46.047	46.681	44.507	20,500
2023-09-05	46.779	46.779	45.950	46.584	44.414	19,475
2023-09-04	47.120	47.120	45.901	46.681	44.507	28,701
2023-09-01	46.925	47.413	46.047	47.413	45.204	29,726
2023-08-31	46.925	47.169	46.047	47.023	44.832	15,375
2023-08-30	46.145	47.511	46.047	47.120	44.925	20,500
2023-08-29	46.096	47.120	46.047	47.023	44.832	19,475
2023-08-28	46.145	47.169	45.950	46.925	44.739	17,425
2023-08-25	46.633	47.315	46.047	47.218	45.018	15,375
2023-08-24	47.218	47.559	46.340	47.559	45.344	29,726
2023-08-23	46.584	47.608	46.340	47.559	45.344	20,500
2023-08-22	46.828	47.608	46.584	46.584	44.414	14,350
2023-08-21	47.511	47.511	46.047	46.730	44.553	36,901
2023-08-18	45.901	45.950	45.901	45.950	43.809	3,075
2023-08-17	45.803	45.852	45.657	45.852	43.716	12,300
2023-08-16	45.852	45.852	45.169	45.803	43.669	12,300
2023-08-15	46.194	46.194	46.194	46.194	44.042	0
2023-08-14	44.925	46.340	44.876	46.194	44.042	8,200
2023-08-11	45.657	45.950	45.657	45.950	43.809	18,450
2023-08-10	46.145	46.145	45.364	45.657	43.530	13,325
2023-08-09	44.486	45.267	44.340	45.267	43.158	12,300
2023-08-08	44.340	44.340	44.291	44.340	42.274	5,125
2023-08-07	45.218	45.218	44.291	44.291	42.228	6,150
2023-08-04	44.876	45.120	44.681	44.681	42.600	7,175

← NewerPage 13 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.