ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 236.50 | 243.00 | 235.50 | 241.50 | 188.56 | 46,000 |
| 2022-05-12 | 241.00 | 241.00 | 236.00 | 237.00 | 185.04 | 78,000 |
| 2022-05-11 | 240.50 | 241.00 | 239.00 | 241.00 | 188.17 | 24,000 |
| 2022-05-10 | 239.50 | 241.00 | 238.00 | 241.00 | 188.17 | 31,000 |
| 2022-05-09 | 242.50 | 242.50 | 239.00 | 241.00 | 188.17 | 61,000 |
| 2022-05-06 | 244.50 | 244.50 | 241.50 | 242.50 | 189.34 | 48,000 |
| 2022-05-05 | 246.00 | 246.00 | 243.50 | 243.50 | 190.12 | 18,000 |
| 2022-05-04 | 244.00 | 245.00 | 243.50 | 244.50 | 190.90 | 17,000 |
| 2022-05-03 | 244.50 | 245.00 | 244.50 | 245.00 | 191.29 | 2,000 |
| 2022-04-29 | 246.00 | 246.00 | 245.00 | 245.50 | 191.68 | 7,000 |
| 2022-04-28 | 243.50 | 247.00 | 243.50 | 246.00 | 192.07 | 15,000 |
| 2022-04-27 | 244.00 | 244.00 | 242.50 | 243.50 | 190.12 | 35,000 |
| 2022-04-26 | 245.00 | 245.50 | 245.00 | 245.00 | 191.29 | 4,000 |
| 2022-04-25 | 244.00 | 245.00 | 244.00 | 245.00 | 191.29 | 41,000 |
| 2022-04-22 | 244.50 | 245.50 | 244.00 | 245.50 | 191.68 | 21,000 |
| 2022-04-21 | 247.00 | 247.00 | 244.50 | 244.50 | 190.90 | 41,000 |
| 2022-04-20 | 246.50 | 247.00 | 246.00 | 246.00 | 192.07 | 19,000 |
| 2022-04-19 | 245.00 | 247.50 | 245.00 | 247.00 | 192.85 | 19,000 |
| 2022-04-18 | 246.50 | 247.00 | 245.00 | 245.00 | 191.29 | 25,000 |
| 2022-04-15 | 245.50 | 248.00 | 245.50 | 247.00 | 192.85 | 25,000 |
| 2022-04-14 | 245.50 | 247.50 | 245.50 | 247.50 | 193.24 | 34,000 |
| 2022-04-13 | 245.00 | 245.50 | 245.00 | 245.50 | 191.68 | 13,000 |
| 2022-04-12 | 245.00 | 245.50 | 244.50 | 244.50 | 190.90 | 28,000 |
| 2022-04-11 | 246.50 | 246.50 | 245.00 | 245.00 | 191.29 | 19,000 |
| 2022-04-08 | 246.00 | 246.50 | 245.50 | 246.00 | 192.07 | 17,000 |
| 2022-04-07 | 248.00 | 248.00 | 245.00 | 246.00 | 192.07 | 37,000 |
| 2022-04-06 | 248.00 | 248.00 | 247.00 | 248.00 | 193.63 | 21,000 |
| 2022-04-01 | 247.00 | 248.00 | 246.00 | 248.00 | 193.63 | 26,000 |
| 2022-03-31 | 245.00 | 247.50 | 244.50 | 246.00 | 192.07 | 61,000 |
| 2022-03-30 | 248.00 | 248.00 | 245.00 | 245.00 | 191.29 | 54,000 |
| 2022-03-29 | 255.50 | 255.50 | 246.00 | 248.50 | 194.02 | 26,000 |
| 2022-03-28 | 246.00 | 248.00 | 245.50 | 247.50 | 193.24 | 14,000 |
| 2022-03-25 | 250.00 | 250.00 | 247.00 | 248.00 | 193.63 | 56,000 |
| 2022-03-24 | 248.00 | 250.00 | 247.00 | 250.00 | 195.19 | 45,000 |
| 2022-03-23 | 258.50 | 258.50 | 250.00 | 250.00 | 195.19 | 99,000 |
| 2022-03-22 | 257.50 | 258.50 | 256.00 | 258.50 | 201.83 | 105,000 |
| 2022-03-21 | 249.00 | 255.00 | 249.00 | 254.50 | 198.71 | 91,000 |
| 2022-03-18 | 245.50 | 249.50 | 245.00 | 248.50 | 194.02 | 77,000 |
| 2022-03-17 | 243.50 | 245.50 | 242.50 | 245.00 | 191.29 | 53,000 |
| 2022-03-16 | 242.00 | 245.50 | 242.00 | 243.50 | 190.12 | 115,000 |
| 2022-03-15 | 240.00 | 241.00 | 239.50 | 241.00 | 188.17 | 64,000 |
| 2022-03-14 | 238.50 | 240.00 | 238.00 | 240.00 | 187.38 | 47,000 |
| 2022-03-11 | 237.00 | 238.00 | 237.00 | 238.00 | 185.82 | 36,000 |
| 2022-03-10 | 236.00 | 237.00 | 235.50 | 237.00 | 185.04 | 42,000 |
| 2022-03-09 | 235.00 | 236.00 | 235.00 | 235.50 | 183.87 | 34,000 |
| 2022-03-08 | 234.50 | 235.50 | 234.00 | 234.50 | 183.09 | 56,000 |
| 2022-03-07 | 235.00 | 235.00 | 233.50 | 234.00 | 182.70 | 43,000 |
| 2022-03-04 | 236.00 | 236.00 | 235.00 | 235.50 | 183.87 | 12,000 |
| 2022-03-03 | 234.00 | 236.00 | 234.00 | 235.50 | 183.87 | 35,000 |
| 2022-03-02 | 236.00 | 236.50 | 234.50 | 236.00 | 184.26 | 24,000 |
| 2022-03-01 | 233.50 | 236.00 | 233.50 | 236.00 | 184.26 | 22,000 |
| 2022-02-25 | 234.50 | 235.00 | 233.50 | 233.50 | 182.31 | 29,000 |
| 2022-02-24 | 236.00 | 237.00 | 234.00 | 234.00 | 182.70 | 31,000 |
| 2022-02-23 | 236.00 | 236.00 | 235.50 | 236.00 | 184.26 | 8,000 |
| 2022-02-22 | 236.00 | 237.00 | 235.00 | 236.00 | 184.26 | 19,000 |
| 2022-02-21 | 235.00 | 236.00 | 235.00 | 235.00 | 183.48 | 5,000 |
| 2022-02-18 | 235.50 | 236.00 | 235.00 | 235.00 | 183.48 | 15,000 |
| 2022-02-17 | 234.50 | 235.00 | 234.50 | 234.50 | 183.09 | 28,000 |
| 2022-02-16 | 236.00 | 236.00 | 234.50 | 234.50 | 183.09 | 45,000 |
| 2022-02-15 | 236.00 | 236.50 | 234.50 | 235.00 | 183.48 | 68,000 |
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.