ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	299.00	300.00	298.50	299.50	256.48	24,000
2024-01-24	295.50	298.50	295.50	298.50	255.62	25,000
2024-01-23	297.50	297.50	293.00	295.00	252.63	37,000
2024-01-22	291.50	294.00	291.50	294.00	251.77	37,000
2024-01-19	292.50	293.50	290.00	291.50	249.63	138,000
2024-01-18	294.00	299.50	291.00	294.00	251.77	93,000
2024-01-17	298.50	298.50	292.50	294.50	252.20	170,000
2024-01-16	300.00	300.00	297.50	298.50	255.62	49,000
2024-01-15	300.00	301.00	299.00	299.50	256.48	30,236
2024-01-12	300.00	300.00	298.50	299.50	256.48	52,000
2024-01-11	299.50	302.50	299.50	300.50	257.34	39,000
2024-01-10	305.00	305.00	298.00	299.50	256.48	264,000
2024-01-09	308.50	308.50	307.00	307.00	262.90	33,000
2024-01-08	307.50	308.00	307.00	308.00	263.76	10,000
2024-01-05	309.00	309.00	308.00	309.00	264.62	11,000
2024-01-04	307.50	308.00	307.50	307.50	263.33	17,000
2024-01-03	308.00	308.00	307.50	308.00	263.76	12,000
2024-01-02	308.00	309.00	307.50	308.00	263.76	10,000
2023-12-29	308.00	308.50	308.00	308.50	264.19	12,000
2023-12-28	308.00	308.00	307.00	308.00	263.76	24,000
2023-12-27	309.00	309.00	307.50	308.00	263.76	23,000
2023-12-26	309.00	309.00	308.00	309.00	264.62	19,000
2023-12-25	310.00	310.00	308.00	308.50	264.19	27,000
2023-12-22	308.00	308.50	307.50	308.50	264.19	8,000
2023-12-21	309.00	309.00	308.00	308.00	263.76	6,000
2023-12-20	307.50	309.50	307.50	309.50	265.04	8,000
2023-12-19	309.00	309.00	307.00	307.50	263.33	23,000
2023-12-18	308.50	309.50	308.50	308.50	264.19	13,000
2023-12-15	308.50	308.50	307.00	308.50	264.19	62,000
2023-12-14	309.00	309.50	308.50	308.50	264.19	20,000
2023-12-13	309.00	309.50	309.00	309.00	264.62	14,000
2023-12-12	308.00	310.00	307.00	308.50	264.19	21,000
2023-12-11	310.00	310.00	308.00	308.00	263.76	86,000
2023-12-08	310.50	311.50	310.00	310.50	265.90	51,000
2023-12-07	310.00	311.50	310.00	311.00	266.33	8,000
2023-12-06	309.50	311.50	309.00	310.00	265.47	9,000
2023-12-05	310.00	310.00	308.50	308.50	264.19	53,000
2023-12-04	310.50	310.50	310.00	310.00	265.47	42,000
2023-12-01	310.00	311.50	310.00	310.50	265.90	48,000
2023-11-30	313.00	313.50	310.00	310.00	265.47	115,000
2023-11-29	314.00	314.50	313.00	314.00	268.90	10,000
2023-11-28	312.00	314.00	312.00	314.00	268.90	6,000
2023-11-27	313.00	313.00	312.50	312.50	267.61	29,000
2023-11-24	313.00	314.50	313.00	314.00	268.90	13,000
2023-11-23	313.00	313.00	312.50	313.00	268.04	9,000
2023-11-22	313.50	314.00	313.00	313.50	268.47	13,000
2023-11-21	312.50	314.50	312.50	313.50	268.47	8,000
2023-11-20	314.00	314.00	313.00	313.50	268.47	11,000
2023-11-17	315.50	315.50	315.00	315.00	269.75	6,000
2023-11-16	314.00	315.50	313.00	315.50	270.18	15,000
2023-11-15	314.00	314.00	312.00	313.00	268.04	14,000
2023-11-14	311.00	312.50	311.00	312.00	267.18	7,000
2023-11-13	312.00	312.00	310.00	311.00	266.33	17,000
2023-11-10	312.00	312.00	311.50	311.50	266.76	11,000
2023-11-09	311.50	314.50	311.50	312.50	267.61	6,000
2023-11-08	312.50	313.00	311.50	312.50	267.61	19,000
2023-11-07	314.50	314.50	312.50	313.50	268.47	7,000
2023-11-06	314.00	314.50	313.50	314.50	269.33	9,000
2023-11-03	316.00	316.00	312.50	314.00	268.90	16,000
2023-11-02	311.00	313.00	311.00	313.00	268.04	7,000

← NewerPage 12 of 21 · 1,219 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.