ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 261.00 | 262.50 | 261.00 | 261.50 | 261.50 | 42,247 |
| 2026-10-15 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 147,079 |
| 2026-10-14 | 262.50 | 263.50 | 262.00 | 262.50 | 262.50 | 35,305 |
| 2026-10-13 | 263.00 | 263.00 | 262.00 | 262.50 | 262.50 | 68,361 |
| 2026-10-12 | 265.00 | 265.00 | 263.00 | 264.00 | 264.00 | 23,620 |
| 2026-10-08 | 263.00 | 265.00 | 262.50 | 265.00 | 265.00 | 52,108 |
| 2026-10-07 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | 63,170 |
| 2026-10-06 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 84,166 |
| 2026-10-05 | 267.00 | 267.00 | 264.50 | 265.50 | 265.50 | 104,400 |
| 2026-10-02 | 266.50 | 267.50 | 265.50 | 267.00 | 267.00 | 43,192 |
| 2026-10-01 | 268.50 | 268.50 | 266.00 | 267.00 | 267.00 | 37,082 |
| 2026-09-30 | 267.00 | 267.00 | 266.00 | 267.00 | 267.00 | 31,140 |
| 2026-09-29 | 266.00 | 267.00 | 265.00 | 266.50 | 266.50 | 81,140 |
| 2026-09-24 | 266.00 | 267.00 | 266.00 | 266.00 | 266.00 | 20,400 |
| 2026-09-23 | 266.50 | 267.50 | 266.00 | 266.00 | 266.00 | 45,117 |
| 2026-09-22 | 267.00 | 268.00 | 266.00 | 267.00 | 267.00 | 56,026 |
| 2026-09-21 | 267.00 | 267.50 | 266.50 | 266.50 | 266.50 | 56,720 |
| 2026-09-18 | 267.50 | 268.50 | 267.00 | 267.00 | 267.00 | 56,030 |
| 2026-09-17 | 268.50 | 268.50 | 267.50 | 267.50 | 267.50 | 37,207 |
| 2026-09-16 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | 15,042 |
| 2026-09-15 | 268.00 | 269.50 | 267.50 | 269.00 | 269.00 | 38,236 |
| 2026-09-14 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | 40,212 |
| 2026-09-11 | 269.00 | 270.50 | 269.00 | 270.00 | 270.00 | 60,200 |
| 2026-09-10 | 268.00 | 270.00 | 268.00 | 269.00 | 269.00 | 42,473 |
| 2026-09-09 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | 76,900 |
| 2026-09-08 | 270.00 | 271.50 | 270.00 | 271.00 | 271.00 | 43,065 |
| 2026-09-07 | 271.00 | 271.50 | 269.00 | 271.50 | 271.50 | 62,027 |
| 2026-09-04 | 270.00 | 270.50 | 269.00 | 270.50 | 270.50 | 10,045 |
| 2026-09-03 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | 48,076 |
| 2026-09-02 | 271.50 | 271.50 | 269.50 | 269.50 | 269.50 | 42,043 |
| 2026-09-01 | 270.50 | 271.00 | 270.00 | 270.00 | 270.00 | 31,015 |
| 2026-08-31 | 269.00 | 271.00 | 269.00 | 270.50 | 270.50 | 39,000 |
| 2026-08-28 | 271.00 | 271.50 | 270.00 | 271.00 | 271.00 | 45,086 |
| 2026-08-27 | 270.50 | 270.50 | 269.00 | 270.50 | 270.50 | 42,245 |
| 2026-08-26 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | 28,691 |
| 2026-08-25 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | 27,289 |
| 2026-08-24 | 271.00 | 272.00 | 268.00 | 270.00 | 270.00 | 36,140 |
| 2026-08-21 | 270.00 | 271.50 | 270.00 | 271.50 | 271.50 | 68,476 |
| 2026-08-20 | 268.50 | 269.50 | 268.00 | 269.00 | 269.00 | 37,014 |
| 2026-08-19 | 268.00 | 268.00 | 267.50 | 268.00 | 268.00 | 28,500 |
| 2026-08-18 | 268.50 | 268.50 | 267.50 | 268.50 | 268.50 | 38,045 |
| 2026-08-17 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | 17,044 |
| 2026-08-14 | 268.50 | 269.50 | 267.50 | 269.50 | 269.50 | 46,115 |
| 2026-08-13 | 269.50 | 270.00 | 267.50 | 268.50 | 268.50 | 58,000 |
| 2026-08-12 | 270.50 | 270.50 | 268.00 | 268.50 | 268.50 | 88,005 |
| 2026-08-11 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | 57,030 |
| 2026-08-10 | 272.00 | 272.00 | 269.50 | 271.50 | 271.50 | 64,049 |
| 2026-08-07 | 270.00 | 270.50 | 269.00 | 270.00 | 270.00 | 43,013 |
| 2026-08-06 | 270.00 | 271.00 | 269.50 | 269.50 | 269.50 | 38,017 |
| 2026-08-05 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | 54,100 |
| 2026-08-04 | 271.00 | 271.50 | 270.50 | 271.50 | 271.50 | 36,006 |
| 2026-08-03 | 268.50 | 271.50 | 268.50 | 270.50 | 270.50 | 37,009 |
| 2026-07-31 | 273.00 | 273.00 | 270.00 | 270.50 | 270.50 | 32,185 |
| 2026-07-30 | 270.00 | 271.50 | 269.00 | 270.50 | 270.50 | 49,035 |
| 2026-07-29 | 272.00 | 273.00 | 268.50 | 270.00 | 270.00 | 114,181 |
| 2026-07-28 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | 53,025 |
| 2026-07-27 | 273.50 | 274.00 | 271.50 | 273.50 | 273.50 | 26,013 |
| 2026-07-24 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 63,057 |
| 2026-07-23 | 270.00 | 271.00 | 268.50 | 271.00 | 271.00 | 34,057 |
| 2026-07-22 | 271.50 | 271.50 | 270.00 | 270.00 | 270.00 | 51,005 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 15.7846 TWD |
| 2025-07-03 | 15.2440 TWD |
| 2024-07-04 | 14.4862 TWD |
| 2023-07-03 | 13.5061 TWD |
| 2022-07-01 | 11.9433 TWD |
| 2021-08-23 | 10.9488 TWD |
| 2020-07-24 | 10.8300 TWD |
| 2019-07-25 | 10.8200 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.