Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	39.999	39.999	39.023	39.657	36.383	8,200
2022-10-28	39.511	39.608	39.511	39.608	36.338	2,050
2022-10-27	40.584	40.584	40.584	40.584	37.233	0
2022-10-26	40.584	40.584	40.584	40.584	37.233	1,025
2022-10-25	40.779	40.779	40.340	40.340	37.009	2,050
2022-10-24	39.804	39.804	39.804	39.804	36.517	1,025
2022-10-21	39.511	39.511	39.413	39.511	36.249	3,075
2022-10-20	39.511	39.511	39.511	39.511	36.249	0
2022-10-19	39.511	39.511	39.511	39.511	36.249	2,050
2022-10-18	39.413	39.413	39.413	39.413	36.159	1,025
2022-10-17	39.121	39.121	39.121	39.121	35.891	1,025
2022-10-14	39.169	39.511	39.023	39.023	35.801	10,250
2022-10-13	38.828	39.169	38.340	39.169	35.935	4,100
2022-10-12	39.999	39.999	39.023	39.511	36.249	7,175
2022-10-11	39.121	39.511	39.072	39.511	36.249	15,375
2022-10-07	39.608	39.901	39.072	39.901	36.607	6,150
2022-10-06	39.608	39.608	39.511	39.560	36.293	7,175
2022-10-05	39.169	39.218	39.169	39.169	35.935	4,100
2022-10-04	39.755	39.950	39.121	39.950	36.651	27,675
2022-10-03	39.218	39.999	39.023	39.999	36.696	29,726
2022-09-30	39.901	39.999	39.121	39.999	36.696	25,625
2022-09-29	39.511	39.901	39.413	39.901	36.607	5,125
2022-09-28	40.974	40.974	40.974	40.974	37.591	0
2022-09-27	40.974	40.974	40.974	40.974	37.591	0
2022-09-26	40.974	40.974	39.511	40.974	37.591	17,425
2022-09-23	39.121	40.974	39.121	40.974	37.591	5,125
2022-09-22	39.706	39.755	39.462	39.755	36.472	8,200
2022-09-21	40.096	40.096	40.096	40.096	36.786	0
2022-09-20	39.999	40.194	39.072	40.096	36.786	10,250
2022-09-19	39.901	39.999	39.901	39.999	36.696	2,050
2022-09-16	39.901	39.901	39.901	39.901	36.607	1,025
2022-09-15	39.706	39.706	39.608	39.608	36.338	2,050
2022-09-14	39.999	40.194	39.023	40.194	36.875	18,450
2022-09-13	39.901	40.486	39.218	40.486	37.144	15,375
2022-09-12	40.584	40.584	39.511	40.486	37.144	12,300
2022-09-08	40.486	40.486	40.486	40.486	37.144	1,025
2022-09-07	40.096	40.291	40.096	40.291	36.965	6,150
2022-09-06	39.608	40.486	39.121	40.486	37.144	13,325
2022-09-05	39.999	40.486	39.706	40.486	37.144	8,200
2022-09-02	40.145	40.486	39.023	40.486	37.144	21,525
2022-09-01	40.389	40.389	40.291	40.389	37.054	4,100
2022-08-31	39.218	39.901	39.218	39.901	36.607	2,050
2022-08-30	39.316	39.608	39.316	39.608	36.338	7,175
2022-08-29	39.023	39.901	39.023	39.218	35.980	5,125
2022-08-26	39.316	40.389	39.121	40.389	37.054	34,851
2022-08-25	39.072	40.340	39.072	40.340	37.009	8,200
2022-08-24	39.608	40.389	39.511	40.389	37.054	6,150
2022-08-23	40.194	40.194	39.999	39.999	36.696	2,050
2022-08-22	40.194	40.877	40.194	40.877	37.502	6,150
2022-08-19	40.096	40.194	40.096	40.194	36.875	2,050
2022-08-18	39.804	40.194	39.804	40.194	36.875	3,075
2022-08-17	40.340	40.389	39.316	40.389	37.054	9,225
2022-08-16	40.340	40.340	40.340	40.340	37.009	0
2022-08-15	40.291	40.340	40.291	40.340	37.009	3,075
2022-08-12	40.291	40.389	40.291	40.291	36.965	3,075
2022-08-11	40.486	40.486	39.999	40.486	37.144	6,150
2022-08-10	40.486	40.486	40.486	40.486	37.144	1,025
2022-08-09	40.682	40.682	40.535	40.633	37.278	3,075
2022-08-08	40.682	40.682	40.682	40.682	37.323	0
2022-08-05	40.682	40.682	40.682	40.682	37.323	0

← NewerPage 17 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.