ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 310.00 | 310.00 | 304.50 | 307.00 | 290.35 | 130,268 |
| 2026-01-15 | 309.50 | 310.00 | 306.50 | 309.50 | 292.71 | 109,371 |
| 2026-01-14 | 309.00 | 312.50 | 307.50 | 308.00 | 291.29 | 210,084 |
| 2026-01-13 | 306.00 | 310.00 | 304.50 | 309.00 | 292.24 | 232,531 |
| 2026-01-12 | 303.50 | 306.00 | 302.00 | 305.00 | 288.46 | 187,317 |
| 2026-01-09 | 300.00 | 303.50 | 300.00 | 301.00 | 284.67 | 63,058 |
| 2026-01-08 | 305.00 | 305.00 | 300.50 | 300.50 | 284.20 | 84,224 |
| 2026-01-07 | 301.50 | 305.00 | 301.00 | 304.50 | 287.98 | 199,822 |
| 2026-01-06 | 297.50 | 302.00 | 297.50 | 300.00 | 283.73 | 232,142 |
| 2026-01-05 | 299.50 | 299.50 | 297.50 | 299.00 | 282.78 | 67,262 |
| 2026-01-02 | 296.50 | 299.50 | 295.50 | 299.50 | 283.25 | 122,686 |
| 2025-12-31 | 295.50 | 298.00 | 295.00 | 296.50 | 280.42 | 140,159 |
| 2025-12-30 | 295.00 | 297.50 | 295.00 | 295.50 | 279.47 | 106,748 |
| 2025-12-29 | 292.00 | 301.50 | 292.00 | 294.50 | 278.53 | 333,028 |
| 2025-12-26 | 292.50 | 293.00 | 290.00 | 290.00 | 274.27 | 96,245 |
| 2025-12-24 | 293.50 | 293.50 | 292.50 | 292.50 | 276.63 | 14,085 |
| 2025-12-23 | 293.00 | 294.00 | 293.00 | 293.00 | 277.11 | 28,010 |
| 2025-12-22 | 293.50 | 293.50 | 292.50 | 292.50 | 276.63 | 15,133 |
| 2025-12-19 | 292.50 | 294.00 | 292.50 | 292.50 | 276.63 | 11,187 |
| 2025-12-18 | 294.50 | 294.50 | 292.00 | 292.50 | 276.63 | 43,146 |
| 2025-12-17 | 292.50 | 296.00 | 292.50 | 294.50 | 278.53 | 32,001 |
| 2025-12-16 | 294.50 | 296.00 | 293.00 | 294.00 | 278.05 | 37,074 |
| 2025-12-15 | 296.00 | 296.00 | 294.00 | 294.50 | 278.53 | 18,008 |
| 2025-12-12 | 294.50 | 297.00 | 294.00 | 297.00 | 280.89 | 41,016 |
| 2025-12-11 | 295.00 | 295.50 | 293.50 | 294.50 | 278.53 | 60,730 |
| 2025-12-10 | 297.00 | 297.00 | 295.00 | 295.00 | 279.00 | 29,214 |
| 2025-12-09 | 297.00 | 297.00 | 295.50 | 297.00 | 280.89 | 35,030 |
| 2025-12-08 | 298.00 | 298.00 | 296.50 | 296.50 | 280.42 | 15,241 |
| 2025-12-05 | 295.50 | 298.00 | 295.50 | 298.00 | 281.84 | 27,135 |
| 2025-12-04 | 298.00 | 298.50 | 295.50 | 298.50 | 282.31 | 66,327 |
| 2025-12-03 | 297.00 | 298.00 | 296.00 | 298.00 | 281.84 | 60,257 |
| 2025-12-02 | 294.00 | 298.00 | 293.50 | 298.00 | 281.84 | 60,198 |
| 2025-12-01 | 296.00 | 296.00 | 293.50 | 295.00 | 279.00 | 30,057 |
| 2025-11-28 | 295.00 | 296.50 | 294.00 | 296.00 | 279.94 | 72,106 |
| 2025-11-27 | 295.00 | 295.50 | 293.00 | 295.00 | 279.00 | 32,139 |
| 2025-11-26 | 296.50 | 297.00 | 294.50 | 296.00 | 279.94 | 38,102 |
| 2025-11-25 | 294.50 | 295.50 | 294.50 | 295.50 | 279.47 | 24,010 |
| 2025-11-24 | 290.50 | 294.00 | 290.50 | 293.50 | 277.58 | 66,350 |
| 2025-11-21 | 290.50 | 294.00 | 290.50 | 292.50 | 276.63 | 33,060 |
| 2025-11-20 | 291.50 | 293.50 | 290.00 | 292.00 | 276.16 | 55,772 |
| 2025-11-19 | 293.00 | 294.00 | 291.50 | 291.50 | 275.69 | 43,075 |
| 2025-11-18 | 295.00 | 295.50 | 293.00 | 293.00 | 277.11 | 92,110 |
| 2025-11-17 | 298.00 | 298.00 | 294.00 | 296.00 | 279.94 | 92,115 |
| 2025-11-14 | 295.00 | 299.00 | 295.00 | 298.00 | 281.84 | 98,092 |
| 2025-11-13 | 294.50 | 296.00 | 293.50 | 296.00 | 279.94 | 58,012 |
| 2025-11-12 | 296.00 | 296.00 | 294.50 | 296.00 | 279.94 | 55,099 |
| 2025-11-11 | 295.00 | 296.00 | 294.00 | 296.00 | 279.94 | 75,150 |
| 2025-11-10 | 294.50 | 297.00 | 294.00 | 296.00 | 279.94 | 96,282 |
| 2025-11-07 | 294.50 | 297.50 | 293.00 | 296.50 | 280.42 | 137,117 |
| 2025-11-06 | 295.50 | 296.00 | 294.00 | 295.00 | 279.00 | 33,032 |
| 2025-11-05 | 293.00 | 297.00 | 292.00 | 296.00 | 279.94 | 146,091 |
| 2025-11-04 | 292.50 | 293.50 | 290.50 | 292.00 | 276.16 | 36,056 |
| 2025-11-03 | 290.00 | 293.00 | 290.00 | 292.00 | 276.16 | 80,208 |
| 2025-10-31 | 287.00 | 290.00 | 286.50 | 289.00 | 273.32 | 101,228 |
| 2025-10-30 | 287.00 | 287.00 | 286.50 | 286.50 | 270.96 | 41,011 |
| 2025-10-29 | 286.50 | 288.00 | 286.00 | 286.50 | 270.96 | 46,006 |
| 2025-10-28 | 287.00 | 288.00 | 287.00 | 287.00 | 271.43 | 25,050 |
| 2025-10-27 | 289.50 | 289.50 | 287.50 | 288.00 | 272.38 | 37,000 |
| 2025-10-23 | 290.00 | 290.50 | 289.00 | 289.00 | 273.32 | 36,001 |
| 2025-10-22 | 289.00 | 295.50 | 288.00 | 290.00 | 274.27 | 200,146 |
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.