ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	266.50	271.50	266.50	271.50	271.50	52,109
2026-07-20	268.00	269.00	266.50	268.00	268.00	82,027
2026-07-17	271.00	271.50	267.50	270.00	270.00	165,176
2026-07-16	270.50	272.00	270.00	272.00	272.00	59,139
2026-07-15	271.50	271.50	270.00	270.50	270.50	41,010
2026-07-14	272.50	273.50	269.00	270.50	270.50	180,315
2026-07-13	274.00	275.00	271.50	274.00	274.00	159,024
2026-07-10	274.00	274.00	274.00	274.00	274.00	0
2026-07-09	273.50	275.00	273.50	274.00	274.00	24,216
2026-07-08	274.50	274.50	272.50	273.50	273.50	134,069
2026-07-07	278.50	278.50	274.00	276.00	276.00	270,127
2026-07-06	280.00	280.50	277.00	279.50	279.50	160,261
2026-07-03	277.50	280.00	277.50	279.00	279.00	265,665
2026-07-02	288.00	291.00	286.50	291.00	275.22	241,426
2026-07-01	289.50	289.50	287.00	288.00	272.38	126,012
2026-06-30	288.50	289.00	288.00	289.00	273.32	63,043
2026-06-29	287.50	288.50	287.00	288.50	272.85	92,050
2026-06-26	288.00	288.00	285.00	288.00	272.38	133,140
2026-06-25	287.50	289.00	287.00	288.00	272.38	98,061
2026-06-24	286.00	287.00	285.50	286.00	270.49	55,065
2026-06-23	288.00	288.00	286.00	286.50	270.96	105,035
2026-06-22	286.50	288.50	285.50	288.00	272.38	145,024
2026-06-18	286.50	288.00	286.50	286.50	270.96	29,060
2026-06-17	287.50	288.00	285.50	286.00	270.49	91,291
2026-06-16	288.50	288.50	286.50	286.50	270.96	67,052
2026-06-15	287.50	288.50	286.00	288.50	272.85	189,062
2026-06-12	287.50	289.00	287.00	288.50	272.85	38,030
2026-06-11	288.00	288.00	284.00	287.50	271.91	61,047
2026-06-10	286.00	288.00	286.00	286.00	270.49	63,197
2026-06-09	287.00	288.50	287.00	288.00	272.38	56,060
2026-06-08	287.50	287.50	282.50	286.50	270.96	149,318
2026-06-05	288.00	289.00	288.00	289.00	273.32	96,240
2026-06-04	286.50	288.50	286.50	287.50	271.91	58,046
2026-06-03	286.50	287.50	285.50	287.50	271.91	124,182
2026-06-02	286.00	286.50	285.00	286.50	270.96	101,205
2026-06-01	286.00	286.50	285.00	286.50	270.96	173,101
2026-05-29	286.50	287.00	285.00	287.00	271.43	157,307
2026-05-28	286.50	287.00	285.50	285.50	270.01	103,154
2026-05-27	286.00	286.50	285.00	286.50	270.96	83,390
2026-05-26	286.50	287.00	286.00	286.00	270.49	53,258
2026-05-25	287.50	287.50	286.00	287.00	271.43	84,319
2026-05-22	288.00	288.00	286.50	288.00	272.38	66,433
2026-05-21	288.00	288.00	286.50	288.00	272.38	78,788
2026-05-20	288.00	288.00	285.00	288.00	272.38	82,000
2026-05-19	289.00	289.00	286.50	288.00	272.38	39,102
2026-05-18	289.00	289.00	286.00	288.00	272.38	53,200
2026-05-15	286.50	287.50	286.00	287.00	271.43	39,107
2026-05-14	286.00	287.50	286.00	286.50	270.96	43,009
2026-05-13	286.00	286.50	284.50	285.50	270.01	135,010
2026-05-12	287.00	288.50	285.00	286.50	270.96	145,026
2026-05-11	289.00	289.00	287.00	287.00	271.43	112,016
2026-05-08	288.00	290.00	287.00	289.50	273.80	122,324
2026-05-07	290.00	290.50	289.00	290.50	274.74	57,091
2026-05-06	289.00	291.50	289.00	291.00	275.22	50,191
2026-05-05	289.00	291.50	289.00	289.00	273.32	47,320
2026-05-04	289.00	290.50	289.00	290.50	274.74	37,502
2026-04-30	288.50	289.50	288.00	288.50	272.85	28,030
2026-04-29	292.00	292.00	288.00	289.00	273.32	29,030
2026-04-28	288.50	291.00	287.00	291.00	275.22	50,204
2026-04-27	287.00	288.00	285.00	288.00	272.38	97,104

← NewerPage 2 of 3 · 125 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.