Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	38.850	38.850	38.750	38.750	37.883	2,000
2025-01-21	39.500	39.500	37.000	38.300	37.443	41,000
2025-01-20	39.600	39.600	39.600	39.600	38.714	0
2025-01-17	39.600	39.600	39.600	39.600	38.714	1,000
2025-01-16	39.400	39.400	39.400	39.400	38.518	0
2025-01-15	39.400	39.400	39.400	39.400	38.518	1,000
2025-01-14	38.000	38.000	38.000	38.000	37.149	2,000
2025-01-13	38.700	38.700	38.000	38.000	37.149	4,000
2025-01-10	38.800	39.850	38.000	38.700	37.834	26,000
2025-01-09	37.250	38.350	37.000	38.200	37.345	18,000
2025-01-08	38.350	38.350	37.900	38.000	37.149	4,000
2025-01-07	38.500	38.500	38.000	38.000	37.149	3,000
2025-01-06	38.400	38.400	38.400	38.400	37.540	1,000
2025-01-03	38.000	38.000	36.550	37.400	36.563	11,000
2025-01-02	37.150	37.150	37.150	37.150	36.318	0
2024-12-31	37.500	37.500	36.500	37.150	36.318	10,000
2024-12-30	37.450	37.450	36.500	37.400	36.563	10,000
2024-12-27	37.400	37.400	37.400	37.400	36.563	0
2024-12-26	37.400	37.400	37.400	37.400	36.563	1,000
2024-12-25	37.100	37.100	37.100	37.100	36.269	0
2024-12-24	37.400	37.400	36.200	37.100	36.269	11,000
2024-12-23	36.400	37.400	36.200	37.100	36.269	13,000
2024-12-20	38.400	38.750	36.550	36.800	35.976	12,000
2024-12-19	37.500	38.000	36.450	37.500	36.661	55,000
2024-12-18	37.050	37.900	37.000	37.900	37.052	12,000
2024-12-17	37.050	38.300	37.000	38.300	37.443	5,000
2024-12-16	37.600	38.750	36.800	38.250	37.394	8,000
2024-12-13	38.050	38.300	37.000	37.800	36.954	5,000
2024-12-12	37.050	38.300	37.050	38.050	37.198	12,000
2024-12-11	38.100	38.800	38.100	38.350	37.491	6,000
2024-12-10	37.850	37.850	37.850	37.850	37.003	1,000
2024-12-09	38.050	38.050	38.000	38.000	37.149	9,000
2024-12-06	37.500	38.050	37.500	38.050	37.198	2,000
2024-12-05	36.800	38.050	36.550	37.650	36.807	12,000
2024-12-04	37.100	37.100	36.550	37.050	36.221	14,000
2024-12-03	37.050	37.100	36.500	37.100	36.269	18,000
2024-12-02	38.400	38.400	37.000	37.100	36.269	4,000
2024-11-29	37.100	37.100	36.550	37.100	36.269	14,000
2024-11-28	36.600	37.150	36.600	37.100	36.269	8,000
2024-11-27	36.800	37.350	36.700	37.350	36.514	7,000
2024-11-26	37.500	37.500	36.850	37.350	36.514	9,000
2024-11-25	36.750	37.500	36.500	37.500	36.661	5,000
2024-11-22	36.800	37.600	36.300	37.500	36.661	10,000
2024-11-21	37.000	37.650	36.900	37.650	36.807	14,000
2024-11-20	37.600	37.600	37.000	37.250	36.416	9,000
2024-11-19	37.000	37.450	36.800	37.400	36.563	14,000
2024-11-18	36.950	39.300	36.950	37.200	36.367	22,000
2024-11-15	37.100	37.100	37.000	37.000	36.172	7,000
2024-11-14	37.500	37.500	37.100	37.100	36.269	10,000
2024-11-13	37.500	37.500	37.300	37.300	36.465	6,000
2024-11-12	37.350	37.500	37.300	37.300	36.465	5,000
2024-11-11	37.850	37.950	37.550	37.550	36.709	33,000
2024-11-08	37.900	37.900	37.500	37.850	37.003	20,000
2024-11-07	37.900	38.000	37.900	37.900	37.052	8,000
2024-11-06	37.950	38.150	37.900	38.150	37.296	5,000
2024-11-05	37.950	37.950	37.950	37.950	37.100	1,000
2024-11-04	38.000	38.100	38.000	38.050	37.198	3,000
2024-11-01	38.000	38.150	37.900	37.900	37.052	11,000
2024-10-30	38.100	38.100	38.000	38.000	37.149	14,000
2024-10-29	38.100	38.100	37.850	38.100	37.247	8,000

← NewerPage 8 of 21 · 1,213 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.