ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	246.00	246.00	243.50	245.00	200.93	24,000
2022-08-05	244.00	244.50	244.00	244.50	200.52	11,000
2022-08-04	243.00	243.00	242.50	243.00	199.29	11,000
2022-08-03	243.00	244.50	242.00	244.50	200.52	24,000
2022-08-02	242.00	244.00	241.50	244.00	200.11	28,000
2022-08-01	243.50	245.50	241.50	244.00	200.11	73,000
2022-07-29	242.50	243.50	242.50	243.50	199.70	30,000
2022-07-28	244.50	244.50	242.50	243.50	199.70	46,000
2022-07-27	245.00	246.00	243.00	244.50	200.52	41,000
2022-07-26	246.00	246.00	244.50	245.00	200.93	25,000
2022-07-25	249.50	249.50	248.00	248.00	203.39	9,000
2022-07-22	248.00	248.00	245.50	248.00	203.39	24,000
2022-07-21	246.00	249.00	246.00	249.00	204.21	29,000
2022-07-20	244.00	246.00	244.00	246.00	201.75	28,000
2022-07-19	243.50	244.50	243.00	243.00	199.29	9,000
2022-07-18	245.50	245.50	243.50	244.50	200.52	14,000
2022-07-15	245.00	245.00	244.00	244.50	200.52	12,000
2022-07-14	242.50	245.00	242.50	244.50	200.52	17,000
2022-07-13	242.00	243.00	242.00	242.50	198.88	13,000
2022-07-12	240.50	242.00	240.00	242.00	198.47	13,000
2022-07-11	240.50	242.50	240.50	242.50	198.88	18,000
2022-07-08	237.00	243.00	237.00	240.50	197.24	31,000
2022-07-07	233.50	236.00	233.00	235.50	193.13	35,000
2022-07-06	235.00	235.50	231.50	231.50	189.85	38,000
2022-07-05	235.00	235.00	234.50	234.50	192.31	7,000
2022-07-04	234.00	237.50	234.00	234.50	192.31	32,000
2022-07-01	238.00	240.50	232.00	235.50	193.13	130,000
2022-06-30	251.00	251.00	240.00	249.00	194.41	216,000
2022-06-29	252.50	252.50	250.50	251.50	196.36	75,000
2022-06-28	250.00	252.00	249.00	252.00	196.75	30,000
2022-06-27	249.50	252.50	249.00	251.00	195.97	56,000
2022-06-24	245.50	248.50	245.50	247.50	193.24	36,000
2022-06-23	246.00	249.00	245.50	245.50	191.68	34,000
2022-06-22	249.50	250.00	246.50	246.50	192.46	40,000
2022-06-21	245.50	249.50	245.50	249.50	194.80	39,000
2022-06-20	247.00	247.50	245.50	245.50	191.68	26,000
2022-06-17	250.00	250.00	247.00	249.00	194.41	18,000
2022-06-16	252.00	252.00	250.00	250.00	195.19	28,000
2022-06-15	247.50	249.50	245.00	249.50	194.80	51,000
2022-06-14	247.00	247.00	244.00	247.00	192.85	37,000
2022-06-13	247.50	248.00	245.00	247.00	192.85	37,000
2022-06-10	243.50	246.00	243.50	246.00	192.07	5,000
2022-06-09	244.50	247.50	244.50	246.50	192.46	37,000
2022-06-08	244.00	247.00	244.00	246.50	192.46	19,000
2022-06-07	243.00	244.00	243.00	243.50	190.12	16,000
2022-06-06	242.50	243.50	241.50	243.50	190.12	8,000
2022-06-02	243.00	246.00	242.50	243.00	189.73	20,000
2022-06-01	244.00	244.00	243.50	243.50	190.12	3,000
2022-05-31	246.00	246.00	246.00	246.00	192.07	0
2022-05-30	244.00	246.00	243.50	246.00	192.07	26,000
2022-05-27	243.00	243.00	242.50	243.00	189.73	5,000
2022-05-26	242.00	243.00	242.00	242.00	188.95	10,000
2022-05-25	240.50	242.50	240.50	242.00	188.95	18,000
2022-05-24	241.00	241.00	241.00	241.00	188.17	0
2022-05-23	243.50	243.50	241.00	241.00	188.17	40,000
2022-05-20	245.00	245.00	245.00	245.00	191.29	5,000
2022-05-19	246.50	246.50	243.00	245.00	191.29	29,000
2022-05-18	247.00	248.00	245.50	247.00	192.85	28,000
2022-05-17	244.50	246.50	244.00	246.50	192.46	41,000
2022-05-16	244.00	247.00	243.00	244.00	190.51	59,000

← NewerPage 18 of 21 · 1,220 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.