ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	315.50	321.50	311.00	312.50	256.28	125,000
2023-05-08	307.00	317.50	306.50	313.50	257.10	101,000
2023-05-05	307.00	309.00	306.00	306.50	251.36	80,000
2023-05-04	299.00	308.00	298.00	306.00	250.95	86,000
2023-05-03	299.00	303.00	299.00	302.50	248.08	40,000
2023-05-02	299.00	300.00	296.50	299.00	245.21	44,000
2023-04-28	291.50	298.00	291.50	297.50	243.98	84,000
2023-04-27	292.00	292.00	288.00	291.00	238.65	27,000
2023-04-26	285.00	291.50	285.00	291.50	239.06	123,000
2023-04-25	288.00	290.50	283.00	285.00	233.73	148,000
2023-04-24	280.00	290.50	279.50	290.50	238.24	100,000
2023-04-21	282.50	282.50	277.50	279.50	229.22	102,000
2023-04-20	282.50	283.00	281.00	282.50	231.68	31,000
2023-04-19	281.50	283.50	279.50	283.50	232.50	38,000
2023-04-18	284.00	284.00	281.00	281.50	230.86	59,000
2023-04-17	286.50	286.50	284.00	284.50	233.32	46,000
2023-04-14	285.50	287.00	285.50	285.50	234.14	37,000
2023-04-13	281.00	288.00	281.00	285.50	234.14	149,000
2023-04-12	278.50	281.00	278.00	280.00	229.63	51,000
2023-04-11	280.50	281.00	278.50	279.50	229.22	49,000
2023-04-10	274.00	279.00	274.00	276.00	226.35	44,000
2023-04-07	274.00	274.00	271.50	272.00	223.07	13,000
2023-04-06	269.00	272.00	269.00	271.00	222.25	22,000
2023-03-31	270.00	271.50	270.00	270.50	221.84	13,000
2023-03-30	269.00	269.00	268.50	269.00	220.61	27,000
2023-03-29	271.00	271.00	268.00	268.50	220.20	88,000
2023-03-28	271.00	272.00	270.50	271.00	222.25	28,000
2023-03-27	271.50	271.50	270.00	270.00	221.43	45,000
2023-03-24	272.50	272.50	272.00	272.00	223.07	5,000
2023-03-23	271.50	273.00	271.00	272.00	223.07	30,000
2023-03-22	270.50	272.50	270.50	271.50	222.66	20,000
2023-03-21	271.00	271.00	270.00	270.50	221.84	36,000
2023-03-20	271.00	271.00	270.00	270.50	221.84	15,000
2023-03-17	273.00	273.00	270.00	271.00	222.25	33,000
2023-03-16	270.00	271.00	269.00	269.50	221.02	32,000
2023-03-15	271.00	271.50	270.00	270.00	221.43	54,000
2023-03-14	272.50	273.00	270.00	270.50	221.84	22,000
2023-03-13	270.00	273.50	267.50	273.50	224.30	63,000
2023-03-10	274.50	275.00	270.00	272.00	223.07	87,000
2023-03-09	276.00	277.00	274.00	275.50	225.94	70,000
2023-03-08	273.00	276.00	273.00	274.00	224.71	49,000
2023-03-07	273.00	275.00	272.50	273.00	223.89	84,000
2023-03-06	271.50	274.00	271.50	272.00	223.07	37,000
2023-03-03	273.00	273.00	271.00	271.50	222.66	29,000
2023-03-02	271.00	272.00	270.00	271.50	222.66	45,000
2023-03-01	268.00	271.00	268.00	270.50	221.84	39,000
2023-02-24	266.50	268.50	265.50	268.50	220.20	37,000
2023-02-23	267.50	267.50	265.50	266.50	218.56	18,000
2023-02-22	266.00	267.00	265.00	265.00	217.33	28,000
2023-02-21	264.00	265.00	264.00	265.00	217.33	20,000
2023-02-20	264.00	265.00	263.50	265.00	217.33	32,000
2023-02-17	263.00	265.00	263.00	265.00	217.33	6,000
2023-02-16	267.50	267.50	263.50	265.50	217.74	46,000
2023-02-15	265.50	266.00	264.50	265.00	217.33	48,000
2023-02-14	264.00	265.50	264.00	264.50	216.92	16,000
2023-02-13	265.00	265.00	264.00	264.00	216.51	17,000
2023-02-10	264.50	265.00	262.50	264.00	216.51	87,000
2023-02-09	265.00	266.00	261.50	266.00	218.15	45,000
2023-02-08	266.00	266.00	260.50	265.00	217.33	72,000
2023-02-07	263.00	265.50	263.00	264.50	216.92	43,000

← NewerPage 15 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.