ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	236.00	237.00	235.00	236.50	184.65	32,000
2022-02-11	236.00	237.00	236.00	237.00	185.04	25,000
2022-02-10	236.00	236.00	235.50	235.50	183.87	11,000
2022-02-09	236.00	236.50	235.50	235.50	183.87	7,000
2022-02-08	237.50	237.50	235.50	235.50	183.87	18,000
2022-02-07	236.00	237.00	235.50	236.00	184.26	22,000
2022-01-26	235.50	236.00	234.00	236.00	184.26	17,000
2022-01-25	236.00	236.00	233.50	235.50	183.87	16,000
2022-01-24	233.00	235.00	232.50	235.00	183.48	30,000
2022-01-21	233.50	234.00	233.00	234.00	182.70	19,000
2022-01-20	233.50	234.50	233.50	234.00	182.70	16,000
2022-01-19	233.50	234.50	233.00	233.50	182.31	15,000
2022-01-18	235.00	235.00	234.00	234.00	182.70	12,000
2022-01-17	233.50	235.00	233.00	234.00	182.70	21,000
2022-01-14	233.50	233.50	233.00	233.00	181.92	16,000
2022-01-13	234.00	234.00	233.50	233.50	182.31	14,000
2022-01-12	234.50	234.50	234.00	234.50	183.09	10,000
2022-01-11	234.50	235.00	234.50	234.50	183.09	17,000
2022-01-10	235.00	235.00	233.00	234.00	182.70	13,000
2022-01-07	233.50	234.50	233.50	234.00	182.70	18,000
2022-01-06	232.00	233.50	232.00	233.50	182.31	15,000
2022-01-05	234.00	234.00	233.50	233.50	182.31	15,000
2022-01-04	233.50	234.00	233.00	234.00	182.70	27,000
2022-01-03	234.50	234.50	233.00	233.50	182.31	14,000
2021-12-30	234.50	236.00	234.00	234.50	183.09	20,000
2021-12-29	234.00	234.00	233.50	234.00	182.70	12,000
2021-12-28	234.00	235.50	233.50	234.00	182.70	15,000
2021-12-27	233.00	237.50	233.00	235.50	183.87	17,000
2021-12-24	234.00	234.50	234.00	234.00	182.70	4,000
2021-12-23	234.00	234.00	233.50	234.00	182.70	9,000
2021-12-22	233.50	234.00	233.00	234.00	182.70	10,000
2021-12-21	234.00	234.00	233.00	233.50	182.31	18,000
2021-12-20	235.00	235.50	234.50	234.50	183.09	8,000
2021-12-17	234.00	235.00	234.00	235.00	183.48	6,000
2021-12-16	233.50	235.00	233.50	234.00	182.70	21,000
2021-12-15	233.00	234.00	233.00	234.00	182.70	7,000
2021-12-14	234.00	234.00	233.00	233.00	181.92	31,000
2021-12-13	233.50	235.00	233.50	235.00	183.48	20,000
2021-12-10	233.50	233.50	233.00	233.00	181.92	20,000
2021-12-09	235.50	235.50	233.50	233.50	182.31	11,000
2021-12-08	235.50	235.50	234.00	235.00	183.48	17,000
2021-12-07	233.50	235.50	233.50	235.50	183.87	20,000
2021-12-06	233.50	234.00	233.50	234.00	182.70	11,000
2021-12-03	235.00	235.50	233.50	234.00	182.70	20,000
2021-12-02	234.00	234.00	233.50	233.50	182.31	7,000
2021-12-01	233.00	235.00	233.00	234.00	182.70	23,000
2021-11-30	235.50	238.00	231.00	231.00	180.36	58,000
2021-11-29	234.00	236.00	234.00	235.50	183.87	9,000
2021-11-26	236.50	236.50	235.50	236.50	184.65	8,000
2021-11-25	237.00	238.50	237.00	237.00	185.04	7,000
2021-11-24	236.50	236.50	235.00	235.50	183.87	26,000
2021-11-23	236.00	236.50	236.00	236.50	184.65	9,000
2021-11-22	236.00	236.50	236.00	236.50	184.65	10,000
2021-11-19	238.00	238.50	237.50	237.50	185.43	13,000
2021-11-18	237.00	237.50	236.00	237.50	185.43	15,000
2021-11-17	236.00	237.00	233.50	237.00	185.04	43,000
2021-11-16	235.00	236.00	235.00	235.50	183.87	38,000
2021-11-15	235.50	236.50	235.00	235.50	183.87	49,000
2021-11-12	236.00	236.00	235.50	235.50	183.87	14,000
2021-11-11	236.00	236.00	234.00	236.00	184.26	35,000

← NewerPage 20 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.