Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	44.681	45.120	44.633	45.120	43.018	5,125
2023-08-01	45.072	45.755	44.925	45.706	43.577	14,350
2023-07-31	46.194	46.194	44.974	45.706	43.577	5,125
2023-07-28	45.267	46.291	45.218	46.291	44.135	16,400
2023-07-27	45.755	45.852	45.267	45.267	43.158	6,150
2023-07-26	45.755	45.755	45.755	45.755	43.623	1,025
2023-07-25	45.364	45.364	45.364	45.364	43.251	1,025
2023-07-24	46.828	46.828	45.364	45.364	43.251	13,325
2023-07-21	45.559	48.779	45.559	48.779	46.506	8,200
2023-07-20	44.681	44.779	44.681	44.681	42.600	9,225
2023-07-19	44.486	44.876	44.486	44.681	42.600	10,250
2023-07-18	45.169	45.316	45.072	45.072	42.972	14,350
2023-07-17	47.901	47.901	45.072	45.169	43.065	14,350
2023-07-14	46.340	46.340	45.072	45.120	43.018	11,275
2023-07-13	47.754	47.852	46.340	46.340	44.181	14,350
2023-07-12	46.925	48.047	45.657	47.803	45.576	36,901
2023-07-11	48.486	49.267	44.876	47.998	45.762	75,852
2023-07-10	48.486	49.559	48.096	49.267	46.971	90,203
2023-07-07	46.437	48.291	46.437	48.193	45.948	53,301
2023-07-06	46.437	46.535	46.340	46.535	44.367	6,150
2023-07-05	45.755	46.535	44.876	46.437	44.274	34,851
2023-07-04	46.633	46.633	45.901	46.535	42.693	50,226
2023-07-03	46.535	46.535	45.462	46.535	42.693	30,751
2023-06-30	45.852	46.828	45.072	46.828	42.961	50,226
2023-06-29	45.852	46.047	44.876	45.901	42.111	48,176
2023-06-28	46.828	46.828	45.364	46.633	42.782	31,776
2023-06-27	45.755	46.828	45.755	46.340	42.514	17,425
2023-06-26	45.755	45.852	44.876	45.852	42.066	78,927
2023-06-21	46.535	46.535	44.876	45.852	42.066	51,251
2023-06-20	46.242	46.828	46.242	46.535	42.693	38,951
2023-06-19	45.364	46.340	45.364	46.340	42.514	32,801
2023-06-16	44.925	46.828	44.876	46.535	42.693	106,603
2023-06-15	44.486	45.755	43.316	44.925	41.216	77,902
2023-06-14	43.169	43.706	42.145	43.706	40.097	68,677
2023-06-13	42.925	44.876	41.755	43.120	39.560	197,832
2023-06-12	45.852	45.852	44.779	45.852	42.066	387,463
2023-06-09	41.999	42.340	41.511	41.706	38.262	14,350
2023-06-08	41.706	42.438	41.267	42.242	38.755	42,026
2023-06-07	41.950	42.340	41.267	41.511	38.083	38,951
2023-06-06	41.852	42.145	41.462	41.999	38.531	19,475
2023-06-05	41.755	42.047	41.072	41.950	38.486	18,450
2023-06-02	41.462	42.438	40.974	42.438	38.934	30,751
2023-06-01	41.121	42.340	41.121	42.340	38.844	2,050
2023-05-31	41.169	41.950	41.169	41.950	38.486	4,100
2023-05-30	42.242	42.242	42.047	42.047	38.576	2,050
2023-05-29	41.950	42.340	41.462	42.340	38.844	24,600
2023-05-26	42.145	42.194	41.462	42.096	38.621	7,175
2023-05-25	42.047	42.145	42.047	42.145	38.665	2,050
2023-05-24	42.242	42.340	42.145	42.340	38.844	6,150
2023-05-23	42.194	42.438	41.267	42.438	38.934	41,001
2023-05-22	42.438	42.438	41.462	42.340	38.844	17,425
2023-05-19	42.438	42.438	41.950	42.438	38.934	7,175
2023-05-18	42.340	42.438	42.291	42.291	38.800	4,100
2023-05-17	41.999	42.438	41.950	41.950	38.486	6,150
2023-05-16	41.950	41.950	41.950	41.950	38.486	2,050
2023-05-15	42.535	42.535	42.389	42.535	39.023	4,100
2023-05-12	41.121	42.535	40.828	42.535	39.023	18,450
2023-05-11	42.535	42.633	42.438	42.535	39.023	14,350
2023-05-10	42.438	42.633	42.438	42.438	38.934	6,150
2023-05-09	41.755	42.438	41.560	42.438	38.934	8,200

← NewerPage 14 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.