ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	320.00	320.00	318.00	318.00	272.32	59,000
2023-08-02	322.50	329.50	317.50	320.00	274.04	163,000
2023-08-01	318.50	320.00	317.50	317.50	271.89	45,000
2023-07-31	320.00	321.00	318.00	318.00	272.32	52,000
2023-07-28	322.50	324.00	319.50	321.50	275.32	30,000
2023-07-27	322.50	325.00	321.50	323.00	276.60	45,000
2023-07-26	324.50	324.50	322.50	322.50	276.18	11,000
2023-07-25	321.00	324.00	321.00	323.50	277.03	25,000
2023-07-24	325.00	325.00	321.00	323.50	277.03	27,000
2023-07-21	315.50	323.00	315.50	322.50	276.18	63,000
2023-07-20	318.00	318.00	315.50	316.00	270.61	14,000
2023-07-19	317.00	319.50	315.50	316.50	271.04	24,000
2023-07-18	318.50	318.50	315.00	315.50	270.18	49,000
2023-07-17	320.00	320.00	317.00	318.00	272.32	29,000
2023-07-14	316.00	319.50	316.00	319.50	273.61	19,000
2023-07-13	320.00	320.00	316.50	318.00	272.32	48,000
2023-07-12	323.00	323.50	317.00	318.00	272.32	48,000
2023-07-11	326.50	328.00	318.50	318.50	272.75	38,000
2023-07-10	321.00	323.00	319.00	321.50	275.32	68,000
2023-07-07	311.00	321.00	311.00	316.00	270.61	62,000
2023-07-06	312.00	313.00	311.50	311.50	266.76	18,000
2023-07-05	311.00	311.50	310.50	311.00	266.33	40,000
2023-07-04	316.50	316.50	310.00	311.00	266.33	24,000
2023-07-03	307.00	312.50	307.00	312.00	267.18	41,000
2023-06-30	319.00	319.00	316.00	319.00	261.61	38,000
2023-06-29	318.50	319.00	318.00	319.00	261.61	29,000
2023-06-28	313.50	318.00	313.50	317.00	259.97	34,000
2023-06-27	310.50	316.00	310.50	313.00	256.69	23,000
2023-06-26	312.00	312.00	309.00	311.50	255.46	18,000
2023-06-21	314.50	314.50	311.50	312.00	255.87	39,000
2023-06-20	308.50	314.00	308.50	313.00	256.69	28,000
2023-06-19	313.00	313.00	308.50	308.50	253.00	44,000
2023-06-16	313.50	313.50	310.00	310.00	254.23	22,000
2023-06-15	316.00	316.00	311.50	313.00	256.69	13,000
2023-06-14	309.00	311.50	309.00	311.50	255.46	10,000
2023-06-13	312.00	312.50	307.00	309.00	253.41	127,000
2023-06-12	318.00	318.00	311.00	312.00	255.87	71,000
2023-06-09	319.00	320.50	317.00	317.50	260.38	34,000
2023-06-08	321.00	321.00	320.00	320.00	262.43	9,000
2023-06-07	323.00	324.00	319.00	323.50	265.30	47,000
2023-06-06	317.00	323.00	317.00	323.00	264.89	37,000
2023-06-05	319.00	321.50	317.00	317.00	259.97	26,000
2023-06-02	318.50	320.00	318.00	319.00	261.61	27,000
2023-06-01	320.00	320.00	317.00	318.00	260.79	12,000
2023-05-31	315.00	319.00	314.00	319.00	261.61	78,000
2023-05-30	323.50	323.50	315.00	315.00	258.33	81,000
2023-05-29	326.00	326.00	323.50	323.50	265.30	27,000
2023-05-26	327.50	327.50	325.00	326.00	267.35	33,000
2023-05-25	326.00	327.50	323.00	326.00	267.35	18,000
2023-05-24	326.00	330.00	324.50	326.00	267.35	36,000
2023-05-23	323.00	327.50	323.00	326.00	267.35	41,000
2023-05-22	324.50	324.50	323.00	324.00	265.71	17,000
2023-05-19	321.00	323.00	320.50	322.00	264.07	43,000
2023-05-18	317.00	318.50	314.00	318.50	261.20	57,000
2023-05-17	317.50	319.50	316.00	317.50	260.38	43,000
2023-05-16	320.00	326.00	319.00	319.00	261.61	75,000
2023-05-15	320.00	320.00	315.50	316.50	259.56	35,000
2023-05-12	314.00	321.50	308.50	320.00	262.43	86,000
2023-05-11	319.50	326.50	314.00	314.50	257.92	160,000
2023-05-10	308.00	319.50	308.00	319.50	262.02	111,000

← NewerPage 14 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.