ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	313.00	313.00	311.00	311.00	266.33	14,000
2023-10-31	312.00	312.50	311.00	311.00	266.33	11,000
2023-10-30	311.00	313.00	310.00	313.00	268.04	11,000
2023-10-27	313.50	313.50	310.50	311.00	266.33	14,000
2023-10-26	310.50	310.50	310.00	310.50	265.90	6,000
2023-10-25	310.00	311.00	309.50	310.50	265.90	12,000
2023-10-24	310.50	310.50	309.50	310.00	265.47	10,000
2023-10-23	311.50	311.50	310.50	310.50	265.90	20,000
2023-10-20	313.00	313.50	311.00	312.50	267.61	17,000
2023-10-19	313.00	313.50	313.00	313.00	268.04	13,000
2023-10-18	313.50	313.50	313.00	313.00	268.04	26,000
2023-10-17	315.00	315.00	314.50	314.50	269.33	13,000
2023-10-16	316.00	316.00	315.00	315.00	269.75	9,000
2023-10-13	316.00	316.50	315.50	316.00	270.61	13,000
2023-10-12	316.00	316.50	315.00	316.00	270.61	8,000
2023-10-11	315.00	317.00	314.50	317.00	271.47	31,000
2023-10-06	317.00	317.50	316.50	316.50	271.04	9,000
2023-10-05	317.00	317.00	315.50	316.50	271.04	14,000
2023-10-04	317.00	317.00	315.50	317.00	271.47	17,000
2023-10-03	317.00	317.00	316.00	316.00	270.61	16,000
2023-10-02	316.00	318.00	316.00	317.50	271.89	21,000
2023-09-28	317.50	318.00	317.00	317.00	271.47	11,000
2023-09-27	317.50	317.50	317.50	317.50	271.89	0
2023-09-26	319.00	319.00	316.50	317.50	271.89	10,000
2023-09-25	317.50	318.00	317.00	317.00	271.47	7,000
2023-09-22	315.50	319.00	315.00	317.50	271.89	11,000
2023-09-21	316.50	317.50	315.50	317.50	271.89	13,000
2023-09-20	315.50	317.50	315.50	317.50	271.89	9,000
2023-09-19	316.50	317.50	316.00	316.00	270.61	8,000
2023-09-18	316.50	318.00	316.50	318.00	272.32	3,000
2023-09-15	317.00	317.00	315.50	316.00	270.61	13,000
2023-09-14	317.00	317.00	316.50	316.50	271.04	12,000
2023-09-13	317.50	318.00	317.00	317.00	271.47	12,000
2023-09-12	318.00	319.50	318.00	319.50	273.61	21,000
2023-09-11	316.50	318.50	315.50	318.50	272.75	20,000
2023-09-08	317.50	319.00	317.00	319.00	273.18	18,000
2023-09-07	318.00	318.00	317.50	317.50	271.89	5,000
2023-09-06	319.00	319.00	316.00	317.00	271.47	23,000
2023-09-05	315.00	318.00	315.00	318.00	272.32	17,000
2023-09-04	316.00	318.00	314.50	316.00	270.61	28,000
2023-09-01	312.00	317.50	312.00	315.50	270.18	25,000
2023-08-31	311.00	312.00	311.00	311.50	266.76	23,000
2023-08-30	312.00	312.00	311.00	311.00	266.33	9,000
2023-08-29	311.00	311.50	311.00	311.00	266.33	9,000
2023-08-28	312.00	312.00	310.00	311.00	266.33	20,000
2023-08-25	310.50	312.00	310.00	312.00	267.18	8,000
2023-08-24	312.00	313.00	312.00	312.00	267.18	11,000
2023-08-23	312.50	312.50	311.50	312.00	267.18	17,000
2023-08-22	313.00	313.50	312.00	312.50	267.61	6,000
2023-08-21	312.00	313.00	311.00	313.00	268.04	21,000
2023-08-18	315.00	315.00	312.00	312.50	267.61	22,000
2023-08-17	318.00	319.00	315.50	316.50	271.04	39,000
2023-08-16	309.00	323.50	308.50	323.50	277.03	51,000
2023-08-15	309.00	309.50	308.50	309.50	265.04	36,000
2023-08-14	309.50	310.00	308.50	309.50	265.04	42,000
2023-08-11	310.50	314.00	309.00	310.00	265.47	100,000
2023-08-10	315.50	315.50	308.00	312.50	267.61	142,000
2023-08-09	316.50	318.00	316.00	316.00	270.61	31,000
2023-08-08	316.00	317.00	316.00	316.00	270.61	62,000
2023-08-07	319.00	319.00	316.50	316.50	271.04	63,000

← NewerPage 13 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.