Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	40.682	40.682	40.682	40.682	37.323	1,025
2022-08-03	40.047	40.438	39.999	40.438	37.099	3,075
2022-08-02	40.389	40.730	39.804	40.730	37.367	9,225
2022-08-01	39.999	40.486	39.999	40.486	37.144	5,125
2022-07-29	39.999	40.486	39.999	40.486	37.144	6,150
2022-07-28	40.194	40.194	39.999	39.999	36.696	5,125
2022-07-27	40.096	40.291	39.999	39.999	36.696	3,075
2022-07-26	40.096	40.682	40.096	40.682	37.323	2,050
2022-07-25	40.779	40.828	39.999	40.828	37.457	22,550
2022-07-22	40.779	40.779	40.779	40.779	37.412	0
2022-07-21	40.047	40.779	39.999	40.779	37.412	16,400
2022-07-20	40.779	40.779	40.047	40.682	37.323	11,275
2022-07-19	40.194	40.633	39.901	40.633	37.278	13,325
2022-07-18	40.047	40.730	39.804	40.730	37.367	9,225
2022-07-15	39.999	40.486	39.608	40.486	37.144	8,200
2022-07-14	40.486	40.486	40.486	40.486	37.144	3,075
2022-07-13	39.999	40.584	39.999	40.486	37.144	5,125
2022-07-12	40.486	40.486	39.901	39.901	36.607	6,150
2022-07-11	40.486	40.486	39.608	40.486	37.144	11,275
2022-07-08	40.486	40.486	39.608	40.486	37.144	7,175
2022-07-07	40.389	40.486	40.389	40.486	37.144	5,125
2022-07-06	40.389	40.389	40.389	40.389	37.054	2,050
2022-07-05	40.389	40.389	40.389	40.389	37.054	2,050
2022-07-04	40.389	40.389	40.389	40.389	37.054	0
2022-07-01	39.511	40.389	39.511	40.389	37.054	11,275
2022-06-30	40.291	40.291	40.291	40.291	36.965	3,075
2022-06-29	40.291	40.291	40.291	40.291	36.965	1,025
2022-06-28	39.999	39.999	39.999	39.999	36.696	1,025
2022-06-27	40.389	40.389	39.999	39.999	36.696	4,100
2022-06-24	40.389	40.389	40.389	40.389	37.054	0
2022-06-23	40.340	40.486	40.340	40.389	37.054	3,075
2022-06-22	39.804	40.486	39.316	40.486	37.144	9,225
2022-06-21	39.901	40.389	39.852	40.389	37.054	5,125
2022-06-20	39.852	40.145	39.852	40.145	36.830	19,475
2022-06-17	39.804	39.999	39.804	39.852	36.562	17,425
2022-06-16	39.852	39.852	39.852	39.852	36.562	1,025
2022-06-15	39.852	39.852	39.852	39.852	36.562	1,025
2022-06-14	40.194	40.194	39.852	39.852	36.562	8,200
2022-06-13	39.999	40.096	39.804	40.096	36.786	10,250
2022-06-10	39.950	39.999	39.804	39.999	36.696	8,200
2022-06-09	40.047	40.047	39.901	39.901	36.607	5,125
2022-06-08	39.999	40.096	39.999	39.999	36.696	7,175
2022-06-07	39.999	40.145	39.999	40.096	36.786	14,350
2022-06-06	39.804	40.145	39.804	40.145	36.830	3,075
2022-06-02	40.047	40.291	39.804	40.291	36.965	7,175
2022-06-01	39.804	40.194	39.804	40.194	36.875	7,175
2022-05-31	40.194	40.194	39.608	40.194	36.875	4,100
2022-05-30	40.194	40.194	40.145	40.194	36.875	7,175
2022-05-27	40.194	40.194	40.194	40.194	36.875	0
2022-05-26	39.511	40.194	39.511	40.194	36.875	6,150
2022-05-25	40.194	40.194	39.804	39.999	36.696	9,225
2022-05-24	40.194	40.243	39.657	40.243	36.920	11,275
2022-05-23	40.194	40.194	40.194	40.194	36.875	2,050
2022-05-20	40.194	40.291	39.999	40.194	36.875	20,500
2022-05-19	40.145	40.194	40.096	40.194	36.875	5,125
2022-05-18	40.096	40.145	39.999	40.145	36.830	12,300
2022-05-17	39.852	39.999	39.852	39.999	36.696	4,100
2022-05-16	39.608	39.999	39.413	39.999	36.696	7,175
2022-05-13	39.608	39.950	39.316	39.950	36.651	12,300
2022-05-12	39.511	39.950	39.267	39.950	36.651	22,550

← NewerPage 18 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.