Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	34.000	34.150	33.000	33.950	33.190	21,000
2025-04-29	34.200	34.200	33.000	33.600	32.848	13,000
2025-04-28	33.250	34.100	33.000	34.100	33.337	3,000
2025-04-25	33.000	33.750	32.100	33.000	32.261	9,000
2025-04-24	34.650	34.650	34.650	34.650	33.874	0
2025-04-23	34.650	34.650	34.650	34.650	33.874	1,004
2025-04-22	34.550	34.550	34.500	34.500	33.728	2,000
2025-04-21	34.650	34.650	34.000	34.000	33.239	8,000
2025-04-18	36.750	36.750	35.000	35.300	34.510	9,003
2025-04-17	35.000	36.150	34.950	36.150	35.341	5,000
2025-04-16	35.750	35.750	35.750	35.750	34.950	0
2025-04-15	35.500	36.200	34.450	35.750	34.950	10,000
2025-04-14	35.700	35.700	35.700	35.700	34.901	0
2025-04-11	35.200	36.600	34.850	35.700	34.901	6,000
2025-04-10	33.750	36.950	33.700	34.850	34.070	43,000
2025-04-09	33.550	33.600	33.550	33.600	32.848	2,000
2025-04-08	32.200	34.850	32.000	33.600	32.848	13,000
2025-04-07	32.400	35.500	32.400	35.500	34.705	13,270
2025-04-02	37.000	37.000	35.500	36.000	35.194	19,000
2025-04-01	35.350	36.900	35.000	36.750	35.927	30,000
2025-03-31	37.000	37.000	35.150	35.150	34.363	2,001
2025-03-28	37.000	37.000	37.000	37.000	36.172	0
2025-03-27	37.000	37.000	37.000	37.000	36.172	0
2025-03-26	37.000	37.000	37.000	37.000	36.172	0
2025-03-25	36.700	37.000	36.200	37.000	36.172	8,000
2025-03-24	37.550	37.550	37.550	37.550	36.709	0
2025-03-21	38.000	38.000	37.550	37.550	36.709	2,000
2025-03-20	38.100	38.100	37.000	37.050	36.221	7,000
2025-03-19	37.000	37.000	37.000	37.000	36.172	1,000
2025-03-18	36.200	37.200	36.100	37.200	36.367	5,000
2025-03-17	37.000	37.000	36.900	36.900	36.074	5,000
2025-03-14	37.400	37.400	37.250	37.400	36.563	4,000
2025-03-13	38.000	38.450	37.000	37.250	36.416	27,000
2025-03-12	38.000	38.000	37.600	37.600	36.758	5,000
2025-03-11	38.000	38.450	37.100	37.550	36.709	15,000
2025-03-10	39.000	39.000	37.200	38.000	37.149	14,141
2025-03-07	37.800	37.800	37.800	37.800	36.954	0
2025-03-06	37.200	37.800	37.000	37.800	36.954	56,000
2025-03-05	37.900	37.900	37.900	37.900	37.052	0
2025-03-04	37.900	38.000	37.000	37.900	37.052	11,000
2025-03-03	37.500	37.900	37.100	37.900	37.052	6,000
2025-02-27	37.000	37.850	36.500	37.850	37.003	3,000
2025-02-26	37.500	37.500	37.500	37.500	36.661	0
2025-02-25	37.500	37.500	37.500	37.500	36.661	0
2025-02-24	37.000	37.500	37.000	37.500	36.661	3,000
2025-02-21	37.200	37.550	37.150	37.550	36.709	5,000
2025-02-20	37.500	37.800	37.300	37.550	36.709	10,000
2025-02-19	38.200	38.200	38.200	38.200	37.345	1,098
2025-02-18	38.000	38.000	38.000	38.000	37.149	2,000
2025-02-17	37.400	38.150	37.400	38.150	37.296	7,103
2025-02-14	38.000	38.000	38.000	38.000	37.149	2,050
2025-02-13	38.500	38.500	38.350	38.400	37.540	6,000
2025-02-12	38.400	38.600	37.500	38.350	37.491	21,000
2025-02-11	38.200	38.400	38.200	38.400	37.540	6,000
2025-02-10	37.800	39.100	37.500	38.300	37.443	14,005
2025-02-07	38.300	38.400	37.400	37.750	36.905	15,005
2025-02-06	37.500	38.950	37.500	38.950	38.078	10,000
2025-02-05	38.850	38.850	38.850	38.850	37.980	1,060
2025-02-04	39.200	39.200	39.200	39.200	38.322	0
2025-02-03	38.750	39.200	38.750	39.200	38.322	2,060

← NewerPage 7 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.