Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	40.877	41.852	40.828	41.852	38.397	29,726
2023-02-02	41.852	42.340	40.779	41.950	38.486	43,051
2023-02-01	41.950	41.950	40.779	41.901	38.441	30,751
2023-01-31	42.047	42.340	40.779	42.340	38.844	23,575
2023-01-30	41.413	42.340	40.584	42.340	38.844	27,675
2023-01-17	41.657	41.706	40.486	41.364	37.949	20,500
2023-01-16	41.950	41.950	40.974	40.974	37.591	5,125
2023-01-13	41.657	42.486	41.657	41.852	38.397	10,250
2023-01-12	41.364	42.438	40.584	41.852	38.397	15,375
2023-01-11	42.242	42.242	41.169	41.364	37.949	7,175
2023-01-10	40.633	43.511	40.633	42.438	38.934	86,103
2023-01-09	40.633	40.682	40.486	40.633	37.278	6,150
2023-01-06	40.828	40.828	40.828	40.828	37.457	1,025
2023-01-05	40.486	40.682	40.486	40.682	37.323	6,150
2023-01-04	40.682	40.682	40.682	40.682	37.323	1,025
2023-01-03	39.706	40.633	39.706	40.633	37.278	2,050
2022-12-30	39.706	39.706	39.706	39.706	36.428	1,025
2022-12-29	39.169	39.169	39.169	39.169	35.935	0
2022-12-28	39.169	39.218	39.169	39.169	35.935	3,075
2022-12-27	39.608	40.096	39.511	39.511	36.249	9,225
2022-12-26	39.706	40.096	39.706	40.096	36.786	7,175
2022-12-23	39.218	39.950	39.218	39.950	36.651	5,125
2022-12-22	39.511	39.511	39.511	39.511	36.249	0
2022-12-21	39.462	39.511	39.267	39.511	36.249	9,225
2022-12-20	39.804	39.999	39.023	39.901	36.607	21,525
2022-12-19	39.023	39.901	39.023	39.901	36.607	20,500
2022-12-16	38.828	39.023	38.828	39.023	35.801	9,225
2022-12-15	38.584	39.023	38.486	39.023	35.801	17,425
2022-12-14	38.730	38.974	38.633	38.974	35.756	5,125
2022-12-13	38.535	39.023	38.438	39.023	35.801	10,250
2022-12-12	38.535	39.023	38.340	39.023	35.801	13,325
2022-12-09	38.535	38.974	38.340	38.974	35.756	26,650
2022-12-08	38.828	39.023	38.340	39.023	35.801	23,575
2022-12-07	38.535	39.023	38.535	38.828	35.622	12,300
2022-12-06	39.023	39.023	39.023	39.023	35.801	0
2022-12-05	38.730	39.023	38.730	39.023	35.801	8,200
2022-12-02	38.877	39.267	38.438	39.121	35.891	28,701
2022-12-01	38.779	39.023	38.047	39.023	35.801	17,425
2022-11-30	38.535	39.218	38.535	38.828	35.622	16,400
2022-11-29	39.023	39.023	39.023	39.023	35.801	2,050
2022-11-28	39.023	39.316	38.633	38.682	35.488	18,450
2022-11-25	39.023	39.023	39.023	39.023	35.801	1,025
2022-11-24	39.023	39.316	38.974	39.121	35.891	9,225
2022-11-23	39.023	39.218	38.535	39.218	35.980	15,375
2022-11-22	39.023	39.121	38.633	38.828	35.622	9,225
2022-11-21	38.779	39.218	38.535	38.974	35.756	10,250
2022-11-18	39.413	39.706	38.535	39.706	36.428	38,951
2022-11-17	39.072	39.901	38.584	39.608	36.338	25,625
2022-11-16	38.974	39.316	38.974	39.316	36.070	5,125
2022-11-15	38.633	39.218	38.486	39.218	35.980	9,225
2022-11-14	38.828	39.413	38.243	39.413	36.159	14,350
2022-11-11	39.023	39.413	38.633	39.413	36.159	16,400
2022-11-10	39.023	39.267	38.535	39.267	36.025	7,175
2022-11-09	39.511	39.999	39.023	39.364	36.114	12,300
2022-11-08	39.023	39.511	39.023	39.267	36.025	8,200
2022-11-07	39.657	39.657	39.657	39.657	36.383	0
2022-11-04	39.413	39.999	39.023	39.657	36.383	10,250
2022-11-03	39.657	39.657	39.657	39.657	36.383	0
2022-11-02	39.657	39.657	39.657	39.657	36.383	0
2022-11-01	39.657	39.657	39.657	39.657	36.383	1,025

← NewerPage 16 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.