Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	37.900	38.200	37.900	38.200	37.345	7,000
2024-10-25	38.100	38.500	38.000	38.050	37.198	20,000
2024-10-24	38.050	39.900	38.000	38.100	37.247	17,000
2024-10-23	38.000	38.450	37.800	38.050	37.198	39,000
2024-10-22	38.100	38.200	38.000	38.000	37.149	21,000
2024-10-21	38.000	38.400	38.000	38.400	37.540	12,000
2024-10-18	38.000	38.200	37.900	38.200	37.345	9,000
2024-10-17	38.100	38.500	38.100	38.100	37.247	4,000
2024-10-16	37.900	38.250	37.800	38.100	37.247	13,000
2024-10-15	38.000	38.450	37.850	38.450	37.589	7,000
2024-10-14	38.200	38.250	38.000	38.100	37.247	7,000
2024-10-11	38.000	38.250	37.900	38.200	37.345	16,000
2024-10-09	38.100	38.100	38.050	38.100	37.247	11,000
2024-10-08	38.000	39.000	37.700	38.100	37.247	14,000
2024-10-07	38.050	38.200	37.950	37.950	37.100	21,000
2024-10-04	38.100	38.650	38.000	38.150	37.296	11,000
2024-10-01	38.300	38.500	38.150	38.150	37.296	5,000
2024-09-30	38.000	38.250	38.000	38.250	37.394	6,000
2024-09-27	37.950	39.200	37.800	38.100	37.247	15,000
2024-09-26	37.650	38.550	37.600	37.950	37.100	20,000
2024-09-25	37.850	38.350	37.850	38.100	37.247	9,000
2024-09-24	38.050	38.200	38.000	38.200	37.345	3,000
2024-09-23	39.050	39.050	38.300	38.400	37.540	4,000
2024-09-20	38.000	38.300	37.800	38.100	37.247	8,000
2024-09-19	38.250	38.250	37.800	38.200	37.345	11,000
2024-09-18	38.200	38.250	37.650	38.250	37.394	14,000
2024-09-16	38.300	38.500	38.000	38.250	37.394	11,000
2024-09-13	39.000	39.000	38.050	38.350	37.491	7,000
2024-09-12	38.100	38.200	37.750	38.050	37.198	11,000
2024-09-11	38.050	38.850	38.050	38.100	37.247	8,000
2024-09-10	38.450	38.950	37.500	38.750	37.883	19,000
2024-09-09	38.350	39.100	38.300	38.550	37.687	4,000
2024-09-06	37.850	39.450	37.850	39.450	38.567	2,000
2024-09-05	37.750	38.350	37.700	38.050	37.198	15,000
2024-09-04	37.050	38.400	37.050	38.400	37.540	24,000
2024-09-03	38.150	38.500	38.000	38.000	37.149	46,000
2024-09-02	38.400	38.750	38.000	38.750	37.883	12,000
2024-08-30	38.200	38.800	38.200	38.800	37.931	7,000
2024-08-29	38.700	39.000	38.150	38.750	37.883	16,000
2024-08-28	38.550	38.700	38.500	38.700	37.834	13,000
2024-08-27	39.100	39.100	39.100	39.100	38.225	0
2024-08-26	39.250	39.250	38.500	39.100	38.225	12,000
2024-08-23	39.000	39.300	38.600	38.600	37.736	3,000
2024-08-22	39.500	40.000	39.000	39.700	38.811	4,000
2024-08-21	38.600	39.500	38.500	39.500	38.616	48,000
2024-08-20	39.050	39.600	39.000	39.600	38.714	19,000
2024-08-19	39.800	39.850	39.100	39.850	38.958	10,000
2024-08-16	40.000	40.000	39.500	40.000	39.105	14,000
2024-08-15	40.200	40.200	39.900	40.000	39.105	10,000
2024-08-14	39.900	40.000	39.900	40.000	39.105	8,000
2024-08-13	40.050	40.350	39.600	40.100	39.202	12,000
2024-08-12	40.500	40.800	39.800	40.400	39.496	56,000
2024-08-09	40.550	40.800	39.900	40.800	39.887	30,000
2024-08-08	40.500	40.800	40.150	40.800	39.887	16,000
2024-08-07	40.250	40.800	40.150	40.800	39.887	18,000
2024-08-06	40.900	41.100	39.850	40.800	39.887	19,000
2024-08-05	40.000	41.100	39.450	40.800	39.887	60,000
2024-08-02	40.600	40.950	40.200	40.950	40.033	17,000
2024-08-01	40.700	40.900	40.050	40.900	39.984	19,000
2024-07-31	39.950	40.700	39.950	40.700	39.789	32,000

← NewerPage 9 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.