Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	42.047	42.438	41.462	42.438	38.934	17,425
2023-05-05	41.950	41.950	41.560	41.950	38.486	21,525
2023-05-04	41.657	41.852	41.462	41.852	38.397	12,300
2023-05-03	41.852	41.852	41.121	41.852	38.397	10,250
2023-05-02	41.560	41.852	41.560	41.755	38.307	5,125
2023-04-28	41.852	41.852	41.218	41.218	37.815	2,050
2023-04-27	41.755	41.950	41.169	41.218	37.815	13,325
2023-04-26	41.560	41.950	41.560	41.755	38.307	13,325
2023-04-25	41.023	41.755	40.974	41.755	38.307	7,175
2023-04-24	41.462	41.560	40.974	41.560	38.128	17,425
2023-04-21	41.560	41.560	41.169	41.169	37.770	5,125
2023-04-20	41.755	41.755	41.267	41.267	37.860	2,050
2023-04-19	41.755	41.852	41.706	41.706	38.262	3,075
2023-04-18	41.364	41.852	40.974	41.657	38.218	11,275
2023-04-17	41.218	41.852	41.072	41.072	37.681	6,150
2023-04-14	41.755	41.755	41.462	41.755	38.307	4,100
2023-04-13	41.267	41.462	41.267	41.462	38.039	4,100
2023-04-12	41.169	41.218	41.072	41.218	37.815	8,200
2023-04-11	41.218	41.267	41.218	41.218	37.815	3,075
2023-04-10	41.462	41.462	41.169	41.169	37.770	3,075
2023-04-07	41.364	41.462	41.267	41.462	38.039	3,075
2023-04-06	41.072	41.267	41.072	41.267	37.860	4,100
2023-03-31	41.218	41.218	41.072	41.072	37.681	6,150
2023-03-30	41.462	41.462	40.925	40.974	37.591	6,150
2023-03-29	41.462	41.462	41.072	41.072	37.681	4,100
2023-03-28	41.560	41.803	41.462	41.462	38.039	5,125
2023-03-27	41.121	41.121	41.072	41.121	37.725	6,150
2023-03-24	41.803	42.096	41.023	42.096	38.621	26,650
2023-03-23	41.218	42.242	40.974	42.096	38.621	29,726
2023-03-22	41.608	42.194	41.608	42.194	38.710	16,400
2023-03-21	41.950	42.047	40.974	42.047	38.576	24,600
2023-03-20	40.974	42.828	40.779	41.950	38.486	53,301
2023-03-17	41.462	41.462	41.267	41.267	37.860	3,075
2023-03-16	41.608	41.608	41.608	41.608	38.173	0
2023-03-15	41.560	41.852	41.560	41.608	38.173	14,350
2023-03-14	40.974	41.657	40.974	41.657	38.218	20,500
2023-03-13	40.682	41.413	40.584	40.974	37.591	11,275
2023-03-10	40.682	40.682	40.633	40.633	37.278	7,175
2023-03-09	40.633	40.779	40.633	40.633	37.278	5,125
2023-03-08	40.925	40.925	40.584	40.633	37.278	20,500
2023-03-07	40.828	40.925	40.828	40.925	37.546	5,125
2023-03-06	41.072	41.072	41.023	41.072	37.681	8,200
2023-03-03	40.974	40.974	40.974	40.974	37.591	1,025
2023-03-02	40.877	40.877	40.486	40.486	37.144	4,100
2023-03-01	40.877	40.877	40.584	40.584	37.233	5,125
2023-02-24	41.169	41.267	40.779	40.877	37.502	7,175
2023-02-23	40.925	40.925	40.925	40.925	37.546	2,050
2023-02-22	40.340	41.023	40.340	40.974	37.591	22,550
2023-02-21	40.877	40.974	40.291	40.974	37.591	17,425
2023-02-20	41.267	41.267	39.999	40.925	37.546	34,851
2023-02-17	40.779	41.462	40.779	41.316	37.904	21,525
2023-02-16	41.023	41.462	40.779	41.364	37.949	16,400
2023-02-15	41.364	41.364	41.364	41.364	37.949	0
2023-02-14	41.316	41.462	40.779	41.364	37.949	19,475
2023-02-13	40.779	41.657	40.584	41.364	37.949	33,826
2023-02-10	41.657	41.657	41.218	41.657	38.218	3,075
2023-02-09	41.072	41.413	41.072	41.218	37.815	11,275
2023-02-08	41.462	41.755	40.779	40.974	37.591	56,377
2023-02-07	41.072	42.242	40.828	42.145	38.665	77,902
2023-02-06	41.413	41.950	40.779	41.950	38.486	54,326

← NewerPage 15 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.