ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 263.00 | 265.50 | 263.00 | 264.50 | 216.92 | 43,000 |
| 2023-02-06 | 262.50 | 263.00 | 261.50 | 262.50 | 215.28 | 28,000 |
| 2023-02-03 | 260.50 | 263.00 | 260.50 | 262.50 | 215.28 | 22,000 |
| 2023-02-02 | 260.00 | 262.50 | 260.00 | 262.00 | 214.87 | 36,000 |
| 2023-02-01 | 258.00 | 258.50 | 258.00 | 258.50 | 212.00 | 9,000 |
| 2023-01-31 | 257.50 | 259.00 | 257.00 | 259.00 | 212.41 | 17,000 |
| 2023-01-30 | 257.00 | 259.50 | 256.00 | 258.00 | 211.59 | 32,000 |
| 2023-01-17 | 256.00 | 256.00 | 255.00 | 255.50 | 209.54 | 5,000 |
| 2023-01-16 | 257.50 | 257.50 | 253.50 | 255.00 | 209.13 | 25,000 |
| 2023-01-13 | 257.00 | 258.00 | 254.00 | 255.00 | 209.13 | 34,000 |
| 2023-01-12 | 253.50 | 253.50 | 252.50 | 253.00 | 207.49 | 10,000 |
| 2023-01-11 | 252.50 | 256.00 | 252.00 | 252.50 | 207.08 | 40,000 |
| 2023-01-10 | 260.00 | 260.00 | 254.50 | 254.50 | 208.72 | 48,000 |
| 2023-01-09 | 256.00 | 260.00 | 256.00 | 259.50 | 212.82 | 73,000 |
| 2023-01-06 | 249.00 | 254.50 | 249.00 | 254.50 | 208.72 | 69,000 |
| 2023-01-05 | 247.00 | 247.50 | 247.00 | 247.00 | 202.57 | 10,000 |
| 2023-01-04 | 247.00 | 248.00 | 247.00 | 247.00 | 202.57 | 9,000 |
| 2023-01-03 | 247.50 | 248.00 | 246.50 | 248.00 | 203.39 | 23,000 |
| 2022-12-30 | 247.00 | 247.00 | 247.00 | 247.00 | 202.57 | 15,000 |
| 2022-12-29 | 248.00 | 248.00 | 246.50 | 246.50 | 202.16 | 6,000 |
| 2022-12-28 | 248.00 | 248.00 | 246.50 | 248.00 | 203.39 | 22,000 |
| 2022-12-27 | 248.00 | 248.50 | 247.50 | 247.50 | 202.98 | 7,000 |
| 2022-12-26 | 250.00 | 250.00 | 248.00 | 248.00 | 203.39 | 11,000 |
| 2022-12-23 | 247.50 | 249.50 | 247.50 | 249.00 | 204.21 | 10,000 |
| 2022-12-22 | 247.00 | 247.00 | 246.00 | 246.00 | 201.75 | 7,000 |
| 2022-12-21 | 246.50 | 246.50 | 246.50 | 246.50 | 202.16 | 1,000 |
| 2022-12-20 | 250.00 | 250.00 | 245.50 | 246.00 | 201.75 | 46,000 |
| 2022-12-19 | 248.50 | 249.00 | 248.00 | 248.00 | 203.39 | 18,000 |
| 2022-12-16 | 250.00 | 250.00 | 248.50 | 248.50 | 203.80 | 10,000 |
| 2022-12-15 | 249.00 | 249.00 | 248.00 | 249.00 | 204.21 | 6,000 |
| 2022-12-14 | 248.00 | 250.00 | 247.50 | 249.50 | 204.62 | 14,000 |
| 2022-12-13 | 249.00 | 249.50 | 249.00 | 249.50 | 204.62 | 7,000 |
| 2022-12-12 | 249.00 | 249.50 | 246.00 | 249.50 | 204.62 | 19,000 |
| 2022-12-09 | 249.00 | 249.50 | 248.50 | 249.50 | 204.62 | 9,000 |
| 2022-12-08 | 249.50 | 249.50 | 248.00 | 249.00 | 204.21 | 6,000 |
| 2022-12-07 | 250.00 | 250.00 | 248.00 | 249.50 | 204.62 | 14,000 |
| 2022-12-06 | 249.00 | 249.00 | 247.00 | 247.00 | 202.57 | 14,000 |
| 2022-12-05 | 249.00 | 249.50 | 249.00 | 249.50 | 204.62 | 14,000 |
| 2022-12-02 | 247.50 | 249.50 | 246.00 | 246.00 | 201.75 | 24,000 |
| 2022-12-01 | 247.00 | 247.50 | 246.00 | 246.50 | 202.16 | 21,000 |
| 2022-11-30 | 245.50 | 246.50 | 245.50 | 246.00 | 201.75 | 19,000 |
| 2022-11-29 | 245.50 | 246.50 | 245.50 | 246.50 | 202.16 | 12,000 |
| 2022-11-28 | 246.50 | 246.50 | 246.00 | 246.00 | 201.75 | 8,000 |
| 2022-11-25 | 247.00 | 247.00 | 246.00 | 246.00 | 201.75 | 5,000 |
| 2022-11-24 | 248.00 | 248.00 | 245.50 | 246.50 | 202.16 | 25,000 |
| 2022-11-23 | 246.00 | 248.00 | 246.00 | 248.00 | 203.39 | 15,000 |
| 2022-11-22 | 246.50 | 247.00 | 245.50 | 247.00 | 202.57 | 9,000 |
| 2022-11-21 | 245.50 | 246.50 | 245.50 | 246.50 | 202.16 | 6,000 |
| 2022-11-18 | 245.00 | 245.50 | 245.00 | 245.00 | 200.93 | 9,000 |
| 2022-11-17 | 246.00 | 246.00 | 244.50 | 244.50 | 200.52 | 29,000 |
| 2022-11-16 | 247.50 | 247.50 | 244.50 | 245.50 | 201.34 | 36,000 |
| 2022-11-15 | 245.00 | 248.00 | 245.00 | 247.50 | 202.98 | 32,000 |
| 2022-11-14 | 247.50 | 250.00 | 247.00 | 248.00 | 203.39 | 14,000 |
| 2022-11-11 | 250.00 | 250.00 | 247.50 | 247.50 | 202.98 | 12,000 |
| 2022-11-10 | 247.00 | 247.50 | 247.00 | 247.50 | 202.98 | 3,000 |
| 2022-11-09 | 253.00 | 255.50 | 246.50 | 248.00 | 203.39 | 23,000 |
| 2022-11-08 | 245.50 | 246.00 | 245.00 | 246.00 | 201.75 | 6,000 |
| 2022-11-07 | 245.50 | 246.50 | 245.00 | 245.50 | 201.34 | 13,000 |
| 2022-11-04 | 245.00 | 246.00 | 245.00 | 245.50 | 201.34 | 20,000 |
| 2022-11-03 | 244.50 | 247.00 | 244.50 | 246.00 | 201.75 | 19,000 |
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.