ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	242.50	246.00	242.00	246.00	201.75	11,000
2022-11-01	241.00	243.50	241.00	242.00	198.47	9,000
2022-10-31	241.00	244.00	240.00	243.50	199.70	21,000
2022-10-28	238.50	240.00	238.50	240.00	196.83	13,000
2022-10-27	239.00	240.00	238.50	240.00	196.83	22,000
2022-10-26	237.00	237.00	233.50	236.00	193.54	51,000
2022-10-25	240.00	240.00	233.00	235.50	193.13	78,000
2022-10-24	238.50	245.00	238.00	238.50	195.59	49,000
2022-10-21	241.00	241.00	237.00	237.50	194.77	93,000
2022-10-20	243.00	243.00	239.00	241.00	197.65	69,000
2022-10-19	246.50	246.50	245.00	245.50	201.34	10,000
2022-10-18	247.00	247.00	245.50	246.50	202.16	11,000
2022-10-17	249.00	249.00	242.50	246.00	201.75	65,000
2022-10-14	250.50	250.50	248.00	249.00	204.21	19,000
2022-10-13	250.00	253.00	246.50	247.00	202.57	82,000
2022-10-12	251.00	253.50	249.50	251.50	206.26	33,000
2022-10-11	255.00	256.50	252.00	253.00	207.49	25,000
2022-10-07	256.50	258.00	256.50	257.00	210.77	13,000
2022-10-06	258.50	260.00	253.50	256.50	210.36	22,000
2022-10-05	255.00	255.00	253.00	253.50	207.90	31,000
2022-10-04	256.00	258.00	254.00	255.50	209.54	14,000
2022-10-03	258.00	258.00	252.50	254.00	208.31	32,000
2022-09-30	260.00	260.00	258.00	258.50	212.00	13,000
2022-09-29	256.50	258.00	255.00	258.00	211.59	21,000
2022-09-28	256.00	257.00	250.50	256.50	210.36	78,000
2022-09-27	259.00	260.00	257.50	258.00	211.59	24,000
2022-09-26	262.00	262.00	257.50	258.50	212.00	89,000
2022-09-23	266.50	267.00	264.50	264.50	216.92	32,000
2022-09-22	269.00	269.00	266.50	268.00	219.79	31,000
2022-09-21	271.50	271.50	269.50	270.00	221.43	17,000
2022-09-20	271.00	271.50	271.00	271.50	222.66	10,000
2022-09-19	271.50	272.00	269.00	271.50	222.66	16,000
2022-09-16	270.00	272.50	270.00	271.50	222.66	24,000
2022-09-15	269.50	269.50	269.00	269.00	220.61	4,000
2022-09-14	268.50	272.00	268.50	270.00	221.43	13,000
2022-09-13	270.00	270.00	267.50	268.50	220.20	20,000
2022-09-12	273.50	273.50	268.00	269.50	221.02	58,000
2022-09-08	276.00	277.00	272.00	273.50	224.30	38,000
2022-09-07	273.00	277.00	271.00	276.00	226.35	42,000
2022-09-06	269.50	274.50	269.50	273.00	223.89	58,000
2022-09-05	270.00	270.00	268.50	269.50	221.02	17,000
2022-09-02	276.00	276.00	270.00	270.50	221.84	29,000
2022-09-01	265.00	275.00	265.00	274.00	224.71	123,000
2022-08-31	261.50	265.00	261.50	265.00	217.33	59,000
2022-08-30	262.00	264.00	261.50	261.50	214.46	9,000
2022-08-29	260.00	263.00	259.00	262.00	214.87	22,000
2022-08-26	263.50	263.50	262.00	262.00	214.87	31,000
2022-08-25	263.50	265.00	262.50	263.00	215.69	39,000
2022-08-24	256.50	263.00	256.50	262.00	214.87	78,000
2022-08-23	249.00	257.00	249.00	256.00	209.95	66,000
2022-08-22	249.00	250.50	249.00	250.00	205.03	20,000
2022-08-19	249.00	249.50	249.00	249.50	204.62	15,000
2022-08-18	247.50	249.00	247.50	249.00	204.21	13,000
2022-08-17	249.00	249.00	248.00	249.00	204.21	6,000
2022-08-16	250.00	250.00	248.00	249.00	204.21	19,000
2022-08-15	248.50	248.50	247.00	248.00	203.39	26,000
2022-08-12	248.00	248.00	247.00	247.50	202.98	15,000
2022-08-11	248.00	248.50	246.00	247.50	202.98	26,000
2022-08-10	246.00	246.50	245.00	245.00	200.93	16,000
2022-08-09	244.50	246.00	244.50	245.00	200.93	32,000

← NewerPage 17 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.