Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42.950	44.450	40.300	40.300	40.024	10,001
2026-07-20	41.600	41.600	41.500	41.500	41.216	2,000
2026-07-17	44.450	44.450	44.350	44.350	44.046	3,020
2026-07-16	43.800	44.450	42.950	44.450	44.146	7,000
2026-07-15	39.550	42.350	39.550	42.350	42.060	5,000
2026-07-14	40.000	40.000	39.000	39.800	39.528	4,000
2026-07-13	40.600	40.850	38.350	38.350	38.087	9,271
2026-07-10	40.600	40.600	40.600	40.600	40.322	0
2026-07-09	40.600	40.600	40.600	40.600	40.322	2,000
2026-07-08	40.350	41.500	40.350	41.500	41.216	2,000
2026-07-07	42.650	43.300	42.500	42.500	42.209	8,000
2026-07-06	46.000	46.100	45.950	46.050	45.735	20,000
2026-07-03	44.600	48.000	44.500	45.100	44.791	94,000
2026-07-02	41.400	44.850	41.400	44.850	44.543	77,000
2026-07-01	41.450	41.450	40.750	40.800	40.521	8,000
2026-06-30	40.500	40.500	40.500	40.500	40.223	1,000
2026-06-29	39.200	40.750	39.200	40.750	40.471	3,000
2026-06-26	40.250	40.250	39.000	39.100	38.832	24,000
2026-06-25	40.500	40.500	40.500	40.500	40.223	0
2026-06-24	41.500	41.500	40.500	40.500	40.223	2,000
2026-06-23	41.500	41.500	40.500	40.500	40.223	9,008
2026-06-22	41.250	42.900	41.250	42.150	41.861	6,124
2026-06-18	41.550	42.500	41.550	42.500	42.209	8,000
2026-06-17	43.550	43.550	43.550	43.550	43.252	0
2026-06-16	45.150	45.150	43.000	43.550	43.252	9,000
2026-06-15	44.450	44.950	43.050	43.650	43.351	6,000
2026-06-12	43.450	44.950	42.050	42.950	42.656	16,000
2026-06-11	44.200	44.950	42.550	43.450	43.153	10,069
2026-06-10	45.550	45.650	43.600	44.200	43.897	27,000
2026-06-09	48.000	48.000	45.650	45.700	45.387	26,000
2026-06-08	44.350	51.000	43.900	45.750	45.437	133,000
2026-06-05	47.200	47.300	47.000	47.300	46.976	48,002
2026-06-04	39.200	43.000	39.200	43.000	42.706	47,130
2026-06-03	39.100	39.150	39.050	39.100	38.832	30,000
2026-06-02	39.000	39.950	39.000	39.100	38.832	75,000
2026-06-01	39.900	39.900	39.900	39.900	39.627	0
2026-05-29	39.900	40.200	39.900	39.900	39.627	4,000
2026-05-28	39.550	40.000	39.050	39.900	39.627	12,021
2026-05-27	40.700	41.950	40.700	40.700	40.421	13,000
2026-05-26	41.300	42.200	40.700	40.750	40.471	219,456
2026-05-25	42.800	42.800	40.900	42.700	42.408	101,025
2026-05-22	45.850	46.200	42.600	42.600	42.308	173,204
2026-05-21	46.600	47.350	44.750	47.300	46.976	38,000
2026-05-20	47.000	48.000	47.000	48.000	47.671	6,000
2026-05-19	45.300	47.000	45.250	47.000	46.678	14,000
2026-05-18	46.600	46.600	45.850	46.600	46.281	23,000
2026-05-15	46.950	46.950	45.000	46.650	46.331	42,300
2026-05-14	46.100	47.000	45.650	46.200	45.884	41,001
2026-05-13	47.800	47.800	46.200	47.500	47.175	81,000
2026-05-12	48.100	49.500	45.750	48.050	47.721	99,000
2026-05-11	48.850	49.750	48.300	48.650	48.317	49,000
2026-05-08	48.400	50.400	48.300	49.950	49.608	140,000
2026-05-07	47.800	49.950	47.800	49.950	49.608	104,000
2026-05-06	50.600	50.600	48.900	50.000	49.658	42,000
2026-05-05	50.800	50.800	50.800	50.800	50.452	0
2026-05-04	47.700	50.800	47.700	50.800	50.452	5,000
2026-04-30	50.700	50.700	49.850	49.900	49.558	12,000
2026-04-29	47.800	49.500	47.000	49.000	48.665	33,113
2026-04-28	51.300	51.300	50.000	50.100	49.757	29,000
2026-04-27	51.000	52.700	47.650	51.400	51.048	61,175

← NewerPage 2 of 21 · 1,214 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.