Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	62.600	62.800	61.500	61.800	61.377	134,176
2026-01-15	66.400	66.400	60.000	61.800	61.377	306,050
2026-01-14	64.000	68.200	64.000	66.200	65.747	633,000
2026-01-13	60.100	66.100	60.100	66.100	65.647	718,091
2026-01-12	59.200	60.500	59.200	60.100	59.689	167,000
2026-01-09	60.800	61.300	60.400	60.400	59.986	66,010
2026-01-08	61.000	62.300	60.800	61.100	60.682	63,201
2026-01-07	59.500	61.200	59.500	60.700	60.284	99,000
2026-01-06	59.900	61.500	59.000	59.500	59.093	176,000
2026-01-05	65.900	65.900	59.000	59.900	59.490	264,141
2026-01-02	65.600	68.300	65.100	65.500	65.052	347,005
2025-12-31	67.900	69.000	67.600	67.700	67.236	111,010
2025-12-30	68.200	68.500	66.300	67.400	66.939	207,071
2025-12-29	69.900	70.800	69.100	69.400	68.925	260,162
2025-12-26	67.500	70.600	66.600	68.800	68.329	496,100
2025-12-24	62.700	67.200	62.700	66.000	65.548	332,060
2025-12-23	62.600	63.200	62.500	63.000	62.569	156,000
2025-12-22	62.700	63.600	62.300	62.600	62.171	224,000
2025-12-19	61.900	62.600	60.600	62.200	61.774	405,000
2025-12-18	62.800	64.000	61.500	61.500	61.079	525,100
2025-12-17	61.800	62.900	61.500	61.500	61.079	328,699
2025-12-16	59.700	62.900	59.700	61.700	61.278	370,099
2025-12-15	64.500	64.500	61.600	62.000	61.576	689,305
2025-12-12	71.100	71.100	66.700	68.000	67.534	458,155
2025-12-11	75.000	75.000	68.000	72.500	72.004	892,402
2025-12-10	70.700	70.700	70.700	70.700	70.216	360,920
2025-12-09	64.300	64.300	64.300	64.300	63.860	397,690
2025-12-08	58.500	58.500	58.500	58.500	58.099	0
2025-12-05	66.500	66.500	58.100	58.500	58.099	678,087
2025-12-04	61.000	66.800	61.000	64.500	64.058	308,612
2025-12-03	58.600	61.000	58.600	60.800	60.384	263,123
2025-12-02	55.200	58.800	55.200	58.600	58.199	566,619
2025-12-01	49.650	53.500	49.650	53.500	53.134	330,024
2025-11-28	48.000	49.850	48.000	49.850	49.509	355,642
2025-11-27	42.750	45.400	42.750	45.350	45.040	321,050
2025-11-26	42.150	44.500	40.800	41.300	41.017	167,091
2025-11-25	38.500	41.900	38.500	41.900	41.613	247,512
2025-11-24	36.600	38.900	36.600	38.150	37.889	66,000
2025-11-21	36.000	36.700	36.000	36.700	36.449	22,000
2025-11-20	35.450	35.900	35.450	35.900	35.654	51,048
2025-11-19	35.300	35.550	34.800	35.550	35.307	24,009
2025-11-18	35.300	35.400	34.850	35.400	35.158	42,128
2025-11-17	35.000	35.300	35.000	35.300	35.058	31,008
2025-11-14	35.050	35.200	35.000	35.050	34.810	10,000
2025-11-13	34.600	35.000	34.600	35.000	34.760	12,000
2025-11-12	34.800	34.850	34.750	34.750	34.512	5,000
2025-11-11	34.050	34.550	33.550	34.350	34.115	61,000
2025-11-10	34.350	35.000	34.050	34.400	34.165	42,000
2025-11-07	32.450	35.000	31.700	34.350	34.115	226,007
2025-11-06	32.550	33.450	31.800	31.850	31.632	151,000
2025-11-05	32.900	33.200	32.500	32.800	32.575	53,000
2025-11-04	33.700	33.750	32.500	32.800	32.575	131,000
2025-11-03	32.850	33.900	32.000	33.650	33.420	25,000
2025-10-31	33.900	33.900	33.450	33.450	33.221	2,000
2025-10-30	33.400	33.400	33.400	33.400	33.171	1,000
2025-10-29	33.750	33.750	32.700	33.000	32.774	24,000
2025-10-28	33.000	34.000	32.850	33.150	32.923	19,000
2025-10-27	33.500	33.500	32.550	32.700	32.476	14,000
2025-10-23	33.000	33.700	32.600	32.850	32.625	56,000
2025-10-22	33.700	33.700	33.700	33.700	33.469	1,000

← NewerPage 4 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.