Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	33.750	34.000	32.700	33.450	33.221	15,000
2025-10-20	32.950	33.600	32.950	33.600	33.370	3,000
2025-10-17	33.450	33.450	33.450	33.450	33.221	0
2025-10-16	33.450	33.450	33.450	33.450	33.221	1,000
2025-10-15	33.250	33.250	33.200	33.200	32.973	2,000
2025-10-14	33.900	33.900	33.050	33.100	32.873	7,000
2025-10-13	33.000	34.050	33.000	33.400	33.171	4,000
2025-10-09	33.000	33.500	32.550	33.000	32.774	21,000
2025-10-08	32.950	33.000	32.500	33.000	32.774	8,000
2025-10-07	33.200	33.200	32.500	33.050	32.824	14,000
2025-10-03	32.900	33.350	32.300	32.800	32.575	48,000
2025-10-02	34.850	35.400	33.000	33.650	33.420	18,000
2025-10-01	33.700	34.000	33.700	34.000	33.767	2,000
2025-09-30	33.400	34.000	32.500	33.450	33.221	53,000
2025-09-29	33.050	33.050	33.050	33.050	32.824	0
2025-09-26	33.500	34.150	32.800	33.050	32.824	34,560
2025-09-25	32.900	34.050	32.700	32.800	32.575	38,000
2025-09-24	33.500	34.000	32.900	32.900	32.675	19,005
2025-09-23	34.200	34.200	32.500	34.200	33.966	95,000
2025-09-22	33.800	34.200	33.450	33.450	33.221	5,000
2025-09-19	34.500	34.500	34.500	34.500	34.264	1,000
2025-09-18	34.350	34.350	33.950	33.950	33.718	3,000
2025-09-17	33.900	34.200	33.200	34.050	33.817	8,000
2025-09-16	32.500	34.150	32.500	33.150	32.923	23,000
2025-09-15	34.000	34.450	33.150	33.600	33.370	10,000
2025-09-12	33.600	34.750	33.500	34.150	33.916	14,000
2025-09-11	31.650	34.250	31.650	33.450	33.221	86,000
2025-09-10	35.150	35.150	35.100	35.100	34.860	2,000
2025-09-09	34.800	34.900	33.800	34.900	34.661	4,000
2025-09-08	34.800	34.800	34.800	34.800	34.562	1,000
2025-09-05	34.150	34.250	34.150	34.250	34.016	4,260
2025-09-04	34.300	34.300	33.450	34.150	33.916	22,000
2025-09-03	34.500	34.750	33.600	34.450	34.214	13,000
2025-09-02	35.950	35.950	35.950	35.950	35.704	0
2025-09-01	35.950	35.950	35.950	35.950	35.704	1,000
2025-08-29	34.250	35.050	34.200	35.050	34.810	4,000
2025-08-28	34.350	35.350	34.250	35.350	35.108	5,000
2025-08-27	35.400	35.400	35.400	35.400	35.158	1,000
2025-08-26	35.450	35.450	35.450	35.450	35.207	0
2025-08-25	35.450	35.450	35.450	35.450	35.207	0
2025-08-22	35.450	35.450	35.450	35.450	35.207	1,000
2025-08-21	35.500	35.500	35.300	35.300	35.058	3,000
2025-08-20	35.350	35.350	35.350	35.350	35.108	1,000
2025-08-19	35.350	35.350	35.350	35.350	35.108	1,000
2025-08-18	35.000	35.000	35.000	35.000	34.760	0
2025-08-15	35.000	35.000	35.000	35.000	34.760	1,000
2025-08-14	36.000	36.000	34.250	35.050	34.810	22,015
2025-08-13	35.800	35.800	33.750	33.750	33.519	22,344
2025-08-12	34.000	34.000	34.000	34.000	33.767	4,000
2025-08-11	33.900	34.000	33.900	34.000	33.767	3,000
2025-08-08	35.000	35.000	33.650	33.900	33.668	8,000
2025-08-07	34.850	34.850	34.850	34.850	34.611	0
2025-08-06	36.000	36.000	34.850	34.850	34.611	4,001
2025-08-05	34.100	34.100	34.100	34.100	33.867	0
2025-08-04	34.600	34.600	34.000	34.100	33.867	9,000
2025-08-01	33.000	33.000	33.000	33.000	32.774	0
2025-07-31	33.000	33.000	33.000	33.000	32.774	0
2025-07-30	33.200	33.200	32.900	33.000	32.774	5,000
2025-07-29	35.100	35.100	32.500	32.950	32.724	23,000
2025-07-28	34.000	34.000	32.500	33.300	33.072	60,000

← NewerPage 5 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.