Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.700	33.700	33.700	33.700	33.469	1,000
2025-07-24	34.500	34.500	33.500	34.000	33.767	13,000
2025-07-23	34.450	34.450	33.000	33.800	33.569	10,000
2025-07-22	34.000	34.400	33.450	33.500	33.271	18,001
2025-07-21	35.300	35.300	33.800	34.000	33.767	5,000
2025-07-18	34.750	34.750	33.750	33.750	33.519	8,069
2025-07-17	34.750	34.750	34.000	34.600	34.363	6,000
2025-07-16	34.200	34.250	33.800	34.250	34.016	34,128
2025-07-15	35.000	35.000	33.650	33.650	33.420	15,235
2025-07-14	35.300	35.300	34.000	35.000	34.760	35,000
2025-07-11	34.750	35.150	34.500	35.150	34.363	18,000
2025-07-10	35.400	35.400	34.700	35.000	34.216	17,000
2025-07-09	35.500	35.500	34.600	34.650	33.874	22,008
2025-07-08	34.950	35.350	34.500	35.350	34.559	25,000
2025-07-07	35.000	35.000	35.000	35.000	34.216	1,000
2025-07-04	35.500	35.500	34.100	34.100	33.337	8,007
2025-07-03	35.750	35.750	34.500	34.850	34.070	16,005
2025-07-02	35.500	35.500	35.500	35.500	34.705	0
2025-07-01	35.200	35.500	35.200	35.500	34.705	5,000
2025-06-30	35.100	35.500	34.750	34.750	33.972	19,004
2025-06-27	35.850	36.400	35.000	36.400	35.585	10,000
2025-06-26	35.500	36.400	35.500	36.400	35.585	4,000
2025-06-25	36.200	36.800	35.500	36.400	35.585	11,000
2025-06-24	37.000	37.000	37.000	37.000	36.172	0
2025-06-23	36.200	37.000	36.200	37.000	36.172	2,000
2025-06-20	36.150	36.150	36.150	36.150	35.341	1,000
2025-06-19	35.650	35.650	35.650	35.650	34.852	0
2025-06-18	35.650	35.650	35.650	35.650	34.852	0
2025-06-17	36.200	36.200	35.050	35.650	34.852	11,000
2025-06-16	36.000	36.950	34.750	35.950	35.145	20,000
2025-06-13	35.600	35.900	34.550	35.600	34.803	24,000
2025-06-12	35.600	36.000	35.000	35.900	35.096	29,000
2025-06-11	36.500	37.000	35.200	36.000	35.194	15,047
2025-06-10	35.000	35.950	33.750	35.900	35.096	24,000
2025-06-09	36.150	36.150	35.500	35.950	35.145	10,001
2025-06-06	35.800	36.450	35.550	35.700	34.901	17,000
2025-06-05	36.950	36.950	35.850	36.850	36.025	9,128
2025-06-04	36.550	36.750	36.550	36.750	35.927	10,000
2025-06-03	36.450	36.750	35.800	36.750	35.927	12,000
2025-06-02	37.100	37.100	37.100	37.100	36.269	1,000
2025-05-29	36.000	36.500	34.850	36.500	35.683	6,000
2025-05-28	36.200	36.600	36.200	36.600	35.781	2,000
2025-05-27	36.100	36.400	36.100	36.400	35.585	3,000
2025-05-26	36.400	36.400	36.400	36.400	35.585	0
2025-05-23	36.250	36.400	36.250	36.400	35.585	3,000
2025-05-22	35.550	36.500	35.550	36.500	35.683	2,000
2025-05-21	36.700	36.700	36.700	36.700	35.878	1,000
2025-05-20	36.000	36.450	35.800	35.800	34.999	4,012
2025-05-19	37.100	37.100	36.250	36.700	35.878	5,000
2025-05-16	37.500	37.500	36.200	36.750	35.927	15,012
2025-05-15	37.700	37.750	37.000	37.250	36.416	19,000
2025-05-14	37.300	37.800	36.850	37.300	36.465	25,000
2025-05-13	37.400	38.000	36.200	37.000	36.172	39,000
2025-05-12	36.200	37.400	36.000	37.350	36.514	31,000
2025-05-09	35.200	38.150	35.200	37.450	36.612	56,143
2025-05-08	35.200	35.550	34.300	34.700	33.923	29,000
2025-05-07	34.050	35.000	33.700	35.000	34.216	9,000
2025-05-06	35.000	35.200	34.000	34.900	34.119	4,000
2025-05-05	34.900	35.000	34.900	35.000	34.216	2,000
2025-05-02	33.800	34.200	33.800	34.200	33.434	3,000

← NewerPage 6 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.