Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.000	52.500	51.000	52.500	52.141	7,799
2026-04-23	53.000	53.000	51.000	52.200	51.843	13,900
2026-04-22	55.600	55.600	52.700	53.000	52.637	14,000
2026-04-21	55.900	55.900	54.600	55.600	55.219	63,200
2026-04-20	56.000	56.800	55.300	55.900	55.517	35,047
2026-04-17	57.100	57.500	56.800	56.800	56.411	28,000
2026-04-16	57.000	57.800	57.000	57.800	57.404	8,000
2026-04-15	56.900	57.700	56.800	57.700	57.305	12,050
2026-04-14	58.800	59.500	57.000	57.800	57.404	83,000
2026-04-13	57.900	58.800	57.000	58.800	58.397	17,058
2026-04-10	58.500	58.700	57.500	57.900	57.504	54,000
2026-04-09	58.000	58.500	58.000	58.500	58.099	5,000
2026-04-08	58.500	59.300	58.000	58.900	58.497	32,000
2026-04-07	57.200	59.500	57.000	59.500	59.093	10,000
2026-04-02	59.800	59.800	56.500	58.600	58.199	27,002
2026-04-01	57.000	59.500	55.100	58.400	58.000	12,002
2026-03-31	57.900	57.900	57.700	57.700	57.305	6,000
2026-03-30	58.500	61.300	57.000	57.000	56.610	41,222
2026-03-27	60.900	62.700	60.900	61.200	60.781	9,000
2026-03-26	60.500	60.500	58.000	60.400	59.986	46,000
2026-03-25	64.300	64.300	58.800	60.500	60.086	85,001
2026-03-24	57.000	61.800	57.000	61.100	60.682	24,002
2026-03-23	57.000	58.000	56.000	58.000	57.603	20,002
2026-03-20	57.100	57.200	57.000	57.100	56.709	11,000
2026-03-19	59.800	60.100	58.000	58.100	57.702	26,000
2026-03-18	57.000	60.600	57.000	59.800	59.391	9,000
2026-03-17	59.100	59.100	58.000	58.100	57.702	17,300
2026-03-16	60.800	60.900	60.800	60.800	60.384	8,000
2026-03-13	59.500	60.800	59.500	60.800	60.384	11,000
2026-03-12	59.500	59.500	58.900	59.500	59.093	4,000
2026-03-11	56.000	58.700	55.900	58.200	57.802	38,000
2026-03-10	59.400	63.000	57.100	57.100	56.709	188,000
2026-03-09	56.800	59.500	54.100	59.400	58.993	100,100
2026-03-06	58.100	58.300	56.500	57.500	57.106	132,100
2026-03-05	61.000	62.400	59.800	59.800	59.391	63,300
2026-03-04	60.600	61.500	59.200	60.800	60.384	108,100
2026-03-03	62.500	63.000	61.200	62.000	61.576	61,000
2026-03-02	67.100	67.100	62.700	62.700	62.271	72,160
2026-02-26	68.100	68.500	66.800	67.200	66.740	88,005
2026-02-25	70.600	72.700	67.800	68.100	67.634	88,003
2026-02-24	67.500	68.200	67.200	68.000	67.534	85,055
2026-02-23	65.100	67.300	65.100	67.000	66.541	204,005
2026-02-11	64.300	65.000	64.200	65.000	64.555	39,000
2026-02-10	65.700	65.700	64.300	64.500	64.058	32,000
2026-02-09	64.000	66.000	64.000	64.600	64.158	47,000
2026-02-06	63.000	64.000	62.700	64.000	63.562	43,000
2026-02-05	62.500	63.500	62.500	63.500	63.065	23,000
2026-02-04	62.300	63.300	61.500	62.400	61.973	58,000
2026-02-03	62.300	62.500	62.000	62.300	61.873	15,000
2026-02-02	64.000	64.500	61.600	61.700	61.278	125,006
2026-01-30	64.900	65.000	64.500	65.000	64.555	34,022
2026-01-29	65.500	65.500	63.600	65.000	64.555	73,000
2026-01-28	66.500	66.700	65.600	65.900	65.449	91,000
2026-01-27	66.900	67.000	66.400	66.600	66.144	117,000
2026-01-26	63.500	68.400	63.500	66.400	65.945	149,056
2026-01-23	63.400	63.600	62.500	63.600	63.165	61,000
2026-01-22	64.700	64.700	63.000	63.400	62.966	76,000
2026-01-21	65.000	65.400	64.100	64.700	64.257	91,200
2026-01-20	64.000	64.800	63.700	64.400	63.959	104,000
2026-01-19	62.400	64.600	62.400	63.300	62.867	235,250

← NewerPage 3 of 5 · 242 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.