Ever-Clear Environmental Eng. Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.350	38.350	37.700	37.700	37.700	3,030
2026-10-15	38.000	38.350	37.100	38.350	38.350	6,000
2026-10-14	39.850	39.850	38.900	38.900	38.900	3,100
2026-10-13	36.600	37.500	36.600	36.800	36.800	13,000
2026-10-12	37.600	37.600	37.050	37.350	37.350	7,002
2026-10-08	38.000	38.350	36.700	38.350	38.350	13,000
2026-10-07	38.750	38.750	37.450	38.350	38.350	11,000
2026-10-06	39.350	39.350	36.900	38.000	38.000	8,000
2026-10-05	39.500	39.500	39.500	39.500	39.500	1,000
2026-10-02	38.450	38.450	37.550	38.350	38.350	7,000
2026-10-01	38.950	38.950	38.000	38.000	38.000	6,030
2026-09-30	39.450	39.450	38.150	38.250	38.250	10,000
2026-09-29	39.100	39.200	37.600	39.200	39.200	8,000
2026-09-24	39.250	39.250	39.250	39.250	39.250	1,000
2026-09-23	38.900	38.900	38.100	38.100	38.100	2,000
2026-09-22	38.550	38.550	37.600	37.600	37.600	12,000
2026-09-21	39.300	39.300	37.800	38.350	38.350	9,000
2026-09-18	39.200	39.200	38.000	38.000	38.000	13,300
2026-09-17	39.150	39.150	38.150	38.750	38.750	7,010
2026-09-16	40.550	40.550	38.400	38.850	38.850	9,000
2026-09-15	39.550	40.400	38.300	39.300	39.300	11,001
2026-09-14	38.300	42.350	38.050	38.250	38.250	17,050
2026-09-11	39.850	39.850	38.150	39.350	39.350	10,000
2026-09-10	39.000	39.000	39.000	39.000	39.000	1,000
2026-09-09	40.450	40.450	40.450	40.450	40.450	1,000
2026-09-08	40.650	40.650	40.650	40.650	40.650	0
2026-09-07	40.650	40.650	40.650	40.650	40.650	0
2026-09-04	40.650	40.650	40.650	40.650	40.650	1,000
2026-09-03	41.800	41.800	39.300	39.300	39.300	9,000
2026-09-02	39.000	40.550	38.550	40.550	40.550	7,000
2026-09-01	41.300	41.300	41.300	41.300	41.300	1,000
2026-08-31	41.650	41.650	41.650	41.650	41.650	0
2026-08-28	40.950	41.650	40.950	41.650	41.650	3,000
2026-08-27	42.950	42.950	40.950	40.950	40.950	2,000
2026-08-26	43.950	43.950	42.000	42.000	41.712	3,000
2026-08-25	42.850	42.850	42.700	42.800	42.507	4,000
2026-08-24	42.300	42.300	42.300	42.300	42.010	1,000
2026-08-21	40.800	42.300	39.500	42.300	42.010	15,000
2026-08-20	42.200	42.200	41.050	41.050	40.769	2,000
2026-08-19	42.250	42.250	42.250	42.250	41.961	1,000
2026-08-18	42.550	42.550	38.650	40.850	40.570	11,000
2026-08-17	41.800	41.800	41.700	41.800	41.514	3,000
2026-08-14	41.800	41.800	40.000	40.400	40.123	10,000
2026-08-13	40.100	42.350	40.100	40.400	40.123	13,000
2026-08-12	43.550	45.050	40.100	40.100	39.825	10,001
2026-08-11	43.550	43.550	43.550	43.550	43.252	1,003
2026-08-10	44.350	44.350	43.550	43.550	43.252	3,000
2026-08-07	43.950	43.950	43.950	43.950	43.649	2,031
2026-08-06	41.900	43.350	41.800	42.950	42.656	6,499
2026-08-05	41.400	42.800	39.500	40.500	40.223	11,000
2026-08-04	38.650	41.400	38.450	41.400	41.117	8,000
2026-08-03	38.450	38.450	38.450	38.450	38.187	0
2026-07-31	38.450	38.450	38.450	38.450	38.187	0
2026-07-30	38.450	38.450	38.450	38.450	38.187	0
2026-07-29	39.050	39.050	38.450	38.450	38.187	4,000
2026-07-28	39.500	39.500	39.500	39.500	39.230	0
2026-07-27	39.500	39.500	39.500	39.500	39.230	0
2026-07-24	39.500	39.500	39.500	39.500	39.230	1,000
2026-07-23	40.000	40.200	39.800	39.800	39.528	4,033
2026-07-22	40.300	40.300	40.300	40.300	40.024	0

Page 1 of 2 · 61 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.