Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	39.999	39.999	39.608	39.901	36.607	5,125
2022-05-10	39.511	39.999	39.511	39.999	36.696	16,400
2022-05-09	39.901	39.999	39.706	39.901	36.607	31,776
2022-05-06	39.804	39.804	39.804	39.804	36.517	2,050
2022-05-05	39.852	39.852	39.852	39.852	36.562	3,075
2022-05-04	39.999	40.291	39.511	40.291	36.965	19,475
2022-05-03	39.901	39.901	39.901	39.901	36.607	4,100
2022-04-29	39.901	39.901	39.901	39.901	36.607	1,025
2022-04-28	39.511	39.852	39.511	39.852	36.562	36,901
2022-04-27	39.511	39.999	39.316	39.901	36.607	13,325
2022-04-26	39.511	39.511	39.511	39.511	36.249	6,150
2022-04-25	39.608	39.608	39.511	39.511	36.249	7,175
2022-04-22	39.706	39.706	39.511	39.511	36.249	10,250
2022-04-21	39.706	39.706	39.511	39.706	36.428	9,225
2022-04-20	40.877	40.877	39.511	39.608	36.338	16,400
2022-04-19	39.511	39.608	39.462	39.462	36.204	3,075
2022-04-18	39.316	39.316	39.316	39.316	36.070	0
2022-04-15	39.316	39.364	38.828	39.316	36.070	16,400
2022-04-14	38.486	39.316	38.486	39.316	36.070	13,325
2022-04-13	39.511	39.511	39.511	39.511	36.249	1,025
2022-04-12	39.901	39.901	39.901	39.901	36.607	0
2022-04-11	39.511	39.901	39.511	39.901	36.607	2,050
2022-04-08	40.194	40.194	39.901	39.901	36.607	2,050
2022-04-07	40.194	40.194	39.608	40.194	36.875	11,275
2022-04-06	39.511	40.194	39.511	40.194	36.875	10,250
2022-04-01	40.486	40.682	39.901	40.682	37.323	17,425
2022-03-31	40.389	40.486	40.389	40.486	37.144	8,200
2022-03-30	40.486	40.584	40.340	40.584	37.233	21,525
2022-03-29	40.682	40.682	40.486	40.584	37.233	16,400
2022-03-28	40.584	40.584	40.584	40.584	37.233	1,025
2022-03-25	40.974	40.974	40.974	40.974	37.591	2,050
2022-03-24	40.974	41.364	40.389	41.364	37.949	14,350
2022-03-23	40.828	41.462	40.535	40.974	37.591	32,801
2022-03-22	40.877	40.877	40.877	40.877	37.502	0
2022-03-21	40.974	40.974	40.877	40.877	37.502	3,075
2022-03-18	40.584	40.974	40.584	40.974	37.591	15,375
2022-03-17	40.682	40.682	40.194	40.633	37.278	16,400
2022-03-16	40.584	40.682	40.194	40.682	37.323	54,326
2022-03-15	39.999	39.999	39.560	39.999	36.696	7,175
2022-03-14	39.413	40.291	39.413	39.999	36.696	15,375
2022-03-11	39.218	39.608	39.218	39.462	36.204	23,575
2022-03-10	39.316	39.413	39.023	39.413	36.159	25,625
2022-03-09	39.218	39.413	39.169	39.413	36.159	21,525
2022-03-08	39.218	39.267	38.633	39.218	35.980	62,527
2022-03-07	39.023	39.121	39.023	39.023	35.801	21,525
2022-03-04	39.511	39.560	39.121	39.413	36.159	13,325
2022-03-03	39.560	39.560	39.267	39.267	36.025	13,325
2022-03-02	39.560	39.560	39.462	39.462	36.204	7,175
2022-03-01	39.608	39.657	39.511	39.511	36.249	17,425
2022-02-25	39.511	39.560	39.121	39.413	36.159	33,826
2022-02-24	39.218	39.218	38.974	39.023	35.801	51,251
2022-02-23	39.169	39.413	39.169	39.413	36.159	8,200
2022-02-22	39.316	39.316	39.218	39.316	36.070	27,675
2022-02-21	39.901	39.901	39.072	39.316	36.070	33,826
2022-02-18	39.462	39.462	38.438	39.072	35.846	17,425
2022-02-17	38.584	38.584	38.584	38.584	35.398	7,175
2022-02-16	39.023	39.023	38.584	39.023	35.801	34,851
2022-02-15	38.633	38.633	38.340	38.584	35.398	9,225
2022-02-14	37.365	39.511	37.316	39.511	36.249	94,303
2022-02-11	37.023	37.218	36.096	37.218	34.145	121,979

← NewerPage 19 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.