ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 309.00 | 311.00 | 308.50 | 310.50 | 265.90 | 25,000 |
| 2024-05-02 | 309.00 | 309.00 | 308.50 | 308.50 | 264.19 | 9,000 |
| 2024-04-30 | 309.00 | 309.00 | 307.50 | 308.00 | 263.76 | 15,000 |
| 2024-04-29 | 307.50 | 310.00 | 307.50 | 309.00 | 264.62 | 34,000 |
| 2024-04-26 | 307.00 | 309.00 | 307.00 | 307.50 | 263.33 | 51,000 |
| 2024-04-25 | 307.00 | 307.50 | 307.00 | 307.00 | 262.90 | 32,000 |
| 2024-04-24 | 307.00 | 308.00 | 307.00 | 307.00 | 262.90 | 41,000 |
| 2024-04-23 | 306.50 | 307.00 | 306.50 | 306.50 | 262.47 | 22,000 |
| 2024-04-22 | 306.00 | 308.50 | 306.00 | 306.50 | 262.47 | 37,000 |
| 2024-04-19 | 310.00 | 310.00 | 304.50 | 308.00 | 263.76 | 60,000 |
| 2024-04-18 | 308.50 | 310.50 | 308.00 | 310.50 | 265.90 | 23,000 |
| 2024-04-17 | 306.00 | 309.00 | 306.00 | 308.50 | 264.19 | 30,000 |
| 2024-04-16 | 307.00 | 307.50 | 305.00 | 306.00 | 262.05 | 70,000 |
| 2024-04-15 | 308.50 | 309.00 | 308.50 | 309.00 | 264.62 | 21,000 |
| 2024-04-12 | 310.00 | 311.00 | 309.50 | 310.00 | 265.47 | 22,000 |
| 2024-04-11 | 310.00 | 311.00 | 309.00 | 309.00 | 264.62 | 13,000 |
| 2024-04-10 | 310.00 | 311.00 | 310.00 | 310.00 | 265.47 | 22,000 |
| 2024-04-09 | 313.00 | 313.00 | 311.00 | 311.50 | 266.76 | 24,000 |
| 2024-04-08 | 310.00 | 312.00 | 310.00 | 311.00 | 266.33 | 31,000 |
| 2024-04-03 | 309.00 | 310.00 | 307.50 | 310.00 | 265.47 | 8,000 |
| 2024-04-02 | 308.00 | 309.00 | 307.50 | 307.50 | 263.33 | 24,000 |
| 2024-04-01 | 308.50 | 308.50 | 307.00 | 308.00 | 263.76 | 22,000 |
| 2024-03-29 | 309.00 | 310.00 | 307.00 | 309.00 | 264.62 | 25,000 |
| 2024-03-28 | 307.00 | 308.50 | 307.00 | 307.50 | 263.33 | 23,000 |
| 2024-03-27 | 309.00 | 309.50 | 308.00 | 308.50 | 264.19 | 24,000 |
| 2024-03-26 | 308.50 | 309.00 | 307.50 | 309.00 | 264.62 | 24,000 |
| 2024-03-25 | 310.50 | 310.50 | 310.50 | 310.50 | 265.90 | 0 |
| 2024-03-22 | 310.00 | 310.50 | 309.50 | 310.50 | 265.90 | 24,000 |
| 2024-03-21 | 310.00 | 311.50 | 309.50 | 310.50 | 265.90 | 36,000 |
| 2024-03-20 | 309.50 | 309.50 | 309.50 | 309.50 | 265.04 | 0 |
| 2024-03-19 | 308.50 | 309.50 | 308.00 | 309.50 | 265.04 | 32,000 |
| 2024-03-18 | 308.00 | 308.00 | 308.00 | 308.00 | 263.76 | 0 |
| 2024-03-15 | 309.50 | 309.50 | 306.50 | 308.00 | 263.76 | 28,000 |
| 2024-03-14 | 309.00 | 313.00 | 308.50 | 309.50 | 265.04 | 86,000 |
| 2024-03-13 | 305.50 | 306.00 | 304.00 | 305.50 | 261.62 | 33,000 |
| 2024-03-12 | 304.50 | 308.50 | 304.50 | 307.00 | 262.90 | 28,000 |
| 2024-03-11 | 304.00 | 304.00 | 302.50 | 303.50 | 259.91 | 26,000 |
| 2024-03-08 | 305.00 | 307.00 | 303.50 | 303.50 | 259.91 | 92,000 |
| 2024-03-07 | 307.00 | 307.00 | 304.50 | 305.00 | 261.19 | 28,000 |
| 2024-03-06 | 308.00 | 308.50 | 307.00 | 307.00 | 262.90 | 29,000 |
| 2024-03-05 | 306.00 | 309.00 | 306.00 | 309.00 | 264.62 | 53,000 |
| 2024-03-04 | 299.00 | 305.50 | 299.00 | 305.50 | 261.62 | 77,000 |
| 2024-03-01 | 298.00 | 300.00 | 297.50 | 298.50 | 255.62 | 18,000 |
| 2024-02-29 | 298.50 | 299.50 | 297.00 | 298.00 | 255.20 | 66,000 |
| 2024-02-27 | 299.00 | 299.00 | 297.50 | 298.50 | 255.62 | 49,000 |
| 2024-02-26 | 298.00 | 299.00 | 296.50 | 298.00 | 255.20 | 50,000 |
| 2024-02-23 | 298.00 | 298.50 | 296.50 | 298.00 | 255.20 | 26,000 |
| 2024-02-22 | 300.00 | 301.00 | 297.50 | 298.00 | 255.20 | 46,000 |
| 2024-02-21 | 298.50 | 299.50 | 298.00 | 299.50 | 256.48 | 20,000 |
| 2024-02-20 | 297.00 | 299.50 | 295.50 | 297.50 | 254.77 | 63,000 |
| 2024-02-19 | 296.00 | 296.50 | 294.00 | 296.00 | 253.48 | 84,000 |
| 2024-02-16 | 296.00 | 297.50 | 296.00 | 296.00 | 253.48 | 59,000 |
| 2024-02-15 | 299.00 | 299.50 | 295.50 | 296.50 | 253.91 | 91,000 |
| 2024-02-05 | 297.00 | 297.00 | 296.00 | 297.00 | 254.34 | 26,000 |
| 2024-02-02 | 297.00 | 298.50 | 296.00 | 297.00 | 254.34 | 22,000 |
| 2024-02-01 | 297.00 | 298.00 | 297.00 | 297.50 | 254.77 | 26,000 |
| 2024-01-31 | 298.00 | 298.00 | 297.00 | 297.50 | 254.77 | 26,000 |
| 2024-01-30 | 298.50 | 299.00 | 298.00 | 298.00 | 255.20 | 22,000 |
| 2024-01-29 | 300.00 | 300.00 | 298.50 | 299.00 | 256.05 | 17,000 |
| 2024-01-26 | 300.00 | 301.00 | 300.00 | 300.00 | 256.91 | 35,000 |
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.