ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 294.00 | 294.00 | 292.50 | 292.50 | 262.60 | 45,000 |
| 2024-07-30 | 295.00 | 295.00 | 291.50 | 293.50 | 263.50 | 117,000 |
| 2024-07-29 | 293.00 | 296.00 | 293.00 | 295.00 | 264.85 | 70,000 |
| 2024-07-26 | 291.50 | 295.00 | 291.50 | 293.00 | 263.05 | 151,000 |
| 2024-07-23 | 292.50 | 293.00 | 292.00 | 293.00 | 263.05 | 69,000 |
| 2024-07-22 | 294.50 | 294.50 | 292.00 | 293.00 | 263.05 | 128,000 |
| 2024-07-19 | 295.00 | 295.50 | 294.00 | 295.00 | 264.85 | 72,000 |
| 2024-07-18 | 294.50 | 296.00 | 293.00 | 296.00 | 265.74 | 88,000 |
| 2024-07-17 | 295.50 | 295.50 | 294.50 | 294.50 | 264.40 | 61,000 |
| 2024-07-16 | 296.50 | 298.00 | 295.00 | 295.00 | 264.85 | 47,000 |
| 2024-07-15 | 297.50 | 297.50 | 294.50 | 296.00 | 265.74 | 130,000 |
| 2024-07-12 | 298.50 | 298.50 | 296.00 | 297.50 | 267.09 | 100,000 |
| 2024-07-11 | 298.50 | 298.50 | 297.50 | 298.00 | 267.54 | 98,000 |
| 2024-07-10 | 300.00 | 300.00 | 297.50 | 298.00 | 267.54 | 33,000 |
| 2024-07-09 | 298.50 | 300.00 | 295.50 | 300.00 | 269.33 | 149,000 |
| 2024-07-08 | 299.50 | 301.50 | 297.50 | 298.50 | 267.99 | 163,000 |
| 2024-07-05 | 300.00 | 301.00 | 299.00 | 299.50 | 268.89 | 141,000 |
| 2024-07-04 | 299.50 | 301.50 | 299.00 | 300.00 | 269.33 | 314,000 |
| 2024-07-03 | 312.00 | 314.50 | 311.00 | 314.00 | 268.90 | 169,000 |
| 2024-07-02 | 312.50 | 312.50 | 311.00 | 311.00 | 266.33 | 114,000 |
| 2024-07-01 | 313.00 | 313.50 | 311.50 | 312.50 | 267.61 | 57,000 |
| 2024-06-28 | 314.00 | 314.50 | 313.00 | 313.00 | 268.04 | 43,000 |
| 2024-06-27 | 314.00 | 314.50 | 313.50 | 314.00 | 268.90 | 53,000 |
| 2024-06-26 | 314.50 | 314.50 | 313.50 | 314.00 | 268.90 | 29,000 |
| 2024-06-25 | 312.50 | 314.00 | 312.50 | 313.50 | 268.47 | 10,000 |
| 2024-06-24 | 313.50 | 313.50 | 312.00 | 312.00 | 267.18 | 24,000 |
| 2024-06-21 | 313.50 | 314.00 | 311.50 | 314.00 | 268.90 | 26,000 |
| 2024-06-20 | 312.50 | 314.50 | 312.50 | 314.00 | 268.90 | 21,000 |
| 2024-06-19 | 313.50 | 314.50 | 312.50 | 312.50 | 267.61 | 65,000 |
| 2024-06-18 | 311.00 | 312.50 | 310.00 | 312.50 | 267.61 | 39,000 |
| 2024-06-17 | 309.50 | 311.00 | 309.50 | 310.00 | 265.47 | 20,000 |
| 2024-06-14 | 310.50 | 311.00 | 309.50 | 311.00 | 266.33 | 24,000 |
| 2024-06-13 | 310.50 | 311.00 | 309.00 | 310.50 | 265.90 | 51,000 |
| 2024-06-12 | 309.00 | 311.50 | 308.50 | 310.00 | 265.47 | 37,000 |
| 2024-06-11 | 309.50 | 309.50 | 308.50 | 309.00 | 264.62 | 21,000 |
| 2024-06-07 | 311.00 | 311.00 | 309.00 | 309.50 | 265.04 | 29,000 |
| 2024-06-06 | 307.50 | 308.00 | 307.50 | 307.50 | 263.33 | 19,000 |
| 2024-06-05 | 309.50 | 309.50 | 308.00 | 308.00 | 263.76 | 11,000 |
| 2024-06-04 | 308.50 | 308.50 | 306.50 | 307.50 | 263.33 | 32,000 |
| 2024-06-03 | 307.50 | 309.00 | 307.50 | 308.50 | 264.19 | 12,000 |
| 2024-05-31 | 307.00 | 308.50 | 306.00 | 306.50 | 262.47 | 108,000 |
| 2024-05-30 | 308.00 | 308.00 | 306.50 | 307.50 | 263.33 | 42,000 |
| 2024-05-29 | 309.50 | 309.50 | 308.50 | 308.50 | 264.19 | 30,000 |
| 2024-05-28 | 309.00 | 314.00 | 308.50 | 309.50 | 265.04 | 50,000 |
| 2024-05-27 | 308.50 | 311.50 | 308.50 | 309.00 | 264.62 | 32,000 |
| 2024-05-24 | 307.00 | 310.00 | 307.00 | 308.00 | 263.76 | 49,000 |
| 2024-05-23 | 311.50 | 311.50 | 310.00 | 310.50 | 265.90 | 31,000 |
| 2024-05-22 | 311.50 | 312.50 | 311.50 | 311.50 | 266.76 | 24,000 |
| 2024-05-21 | 312.50 | 313.50 | 311.50 | 311.50 | 266.76 | 28,000 |
| 2024-05-20 | 313.00 | 314.50 | 312.50 | 312.50 | 267.61 | 34,000 |
| 2024-05-17 | 313.50 | 314.00 | 312.50 | 313.00 | 268.04 | 27,000 |
| 2024-05-16 | 314.50 | 315.00 | 312.50 | 313.50 | 268.47 | 29,000 |
| 2024-05-15 | 315.00 | 315.00 | 312.50 | 314.50 | 269.33 | 16,000 |
| 2024-05-14 | 315.50 | 315.50 | 312.50 | 314.50 | 269.33 | 27,000 |
| 2024-05-13 | 314.00 | 316.00 | 313.00 | 315.50 | 270.18 | 57,000 |
| 2024-05-10 | 314.00 | 314.50 | 313.00 | 314.00 | 268.90 | 41,000 |
| 2024-05-09 | 314.50 | 314.50 | 313.50 | 314.00 | 268.90 | 15,000 |
| 2024-05-08 | 311.50 | 314.50 | 310.00 | 314.50 | 269.33 | 39,000 |
| 2024-05-07 | 311.00 | 312.00 | 310.50 | 311.50 | 266.76 | 25,000 |
| 2024-05-06 | 315.00 | 315.00 | 311.00 | 312.00 | 267.18 | 38,000 |
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.