ECOVE Environment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	289.50	289.50	287.00	288.00	272.38	43,020
2026-04-23	289.00	289.50	287.50	289.50	273.80	116,101
2026-04-22	288.50	289.50	288.00	289.00	273.32	50,000
2026-04-21	290.00	290.50	288.00	288.50	272.85	113,500
2026-04-20	290.00	291.00	289.50	290.00	274.27	70,006
2026-04-17	290.00	290.00	289.50	289.50	273.80	40,123
2026-04-16	290.50	291.00	289.50	290.00	274.27	30,000
2026-04-15	290.50	291.00	289.00	289.00	273.32	78,078
2026-04-14	290.00	290.00	289.00	290.00	274.27	58,442
2026-04-13	290.50	291.00	289.50	290.00	274.27	59,003
2026-04-10	292.50	292.50	290.50	290.50	274.74	53,000
2026-04-09	292.00	292.50	290.50	292.50	276.63	48,238
2026-04-08	290.50	291.50	290.00	291.00	275.22	59,200
2026-04-07	289.00	290.00	287.50	290.00	274.27	74,062
2026-04-02	288.50	290.50	288.50	288.50	272.85	54,857
2026-04-01	290.00	292.00	289.00	289.00	273.32	73,100
2026-03-31	290.00	291.00	288.00	288.50	272.85	124,052
2026-03-30	291.00	292.00	290.00	290.50	274.74	68,025
2026-03-27	292.00	292.00	291.00	292.00	276.16	46,064
2026-03-26	293.50	293.50	291.00	292.00	276.16	72,051
2026-03-25	293.00	293.50	292.50	293.50	277.58	37,043
2026-03-24	292.50	293.00	292.00	292.00	276.16	65,041
2026-03-23	291.00	293.00	290.50	292.00	276.16	84,205
2026-03-20	294.00	294.50	292.50	294.50	278.53	65,065
2026-03-19	294.50	294.50	291.50	292.00	276.16	134,688
2026-03-18	294.50	296.00	294.50	295.00	279.00	63,649
2026-03-17	295.50	296.50	294.50	295.50	279.47	79,225
2026-03-16	296.00	298.00	295.00	296.00	279.94	66,234
2026-03-13	294.00	296.00	294.00	296.00	279.94	52,153
2026-03-12	295.00	296.00	294.00	296.00	279.94	41,125
2026-03-11	294.50	296.00	294.00	296.00	279.94	33,032
2026-03-10	292.00	294.50	292.00	293.50	277.58	73,155
2026-03-09	293.00	293.00	289.00	290.00	274.27	175,032
2026-03-06	294.00	295.50	294.00	295.00	279.00	42,162
2026-03-05	296.50	298.00	295.50	296.00	279.94	28,383
2026-03-04	296.50	296.50	291.50	295.00	279.00	118,228
2026-03-03	298.50	299.00	297.50	299.00	282.78	53,065
2026-03-02	298.00	299.00	297.00	298.50	282.31	47,310
2026-02-26	298.50	299.50	297.00	299.50	283.25	59,600
2026-02-25	297.50	298.00	296.50	298.00	281.84	50,030
2026-02-24	296.50	298.50	296.50	298.00	281.84	33,500
2026-02-23	300.00	300.00	297.50	298.50	282.31	51,612
2026-02-11	297.00	300.00	297.00	300.00	283.73	48,300
2026-02-10	297.50	300.00	296.50	300.00	283.73	55,112
2026-02-09	298.50	301.00	297.50	299.50	283.25	52,046
2026-02-06	300.00	300.50	297.50	300.50	284.20	32,064
2026-02-05	300.00	300.50	298.00	300.00	283.73	28,400
2026-02-04	299.00	300.00	297.00	300.00	283.73	37,017
2026-02-03	297.00	299.00	296.00	299.00	282.78	52,100
2026-02-02	296.00	296.50	294.00	296.50	280.42	90,093
2026-01-30	300.00	300.00	295.00	295.50	279.47	140,437
2026-01-29	300.50	301.00	300.00	300.00	283.73	54,046
2026-01-28	301.00	301.50	300.00	301.50	285.15	76,034
2026-01-27	302.00	302.50	301.00	302.00	285.62	55,094
2026-01-26	302.00	304.00	301.00	303.00	286.56	60,030
2026-01-23	303.50	305.50	302.50	305.50	288.93	44,006
2026-01-22	305.00	305.00	303.00	305.00	288.46	58,003
2026-01-21	305.50	308.00	304.50	304.50	287.98	67,103
2026-01-20	306.00	306.00	303.00	306.00	289.40	88,050
2026-01-19	307.00	307.00	305.00	306.00	289.40	71,098

← NewerPage 3 of 5 · 242 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.