ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 289.00 | 295.50 | 288.00 | 290.00 | 274.27 | 200,146 |
| 2025-10-21 | 288.00 | 288.00 | 285.50 | 287.00 | 271.43 | 48,238 |
| 2025-10-20 | 287.00 | 288.50 | 287.00 | 288.00 | 272.38 | 43,028 |
| 2025-10-17 | 285.50 | 287.00 | 285.00 | 287.00 | 271.43 | 50,552 |
| 2025-10-16 | 285.50 | 286.00 | 284.50 | 284.50 | 269.07 | 43,100 |
| 2025-10-15 | 285.00 | 286.00 | 285.00 | 285.50 | 270.01 | 58,133 |
| 2025-10-14 | 285.00 | 287.00 | 285.00 | 286.00 | 270.49 | 82,042 |
| 2025-10-13 | 284.00 | 284.50 | 282.00 | 284.50 | 269.07 | 71,386 |
| 2025-10-09 | 283.00 | 283.50 | 282.50 | 283.00 | 267.65 | 50,300 |
| 2025-10-08 | 283.00 | 283.50 | 282.50 | 283.00 | 267.65 | 59,360 |
| 2025-10-07 | 284.00 | 284.50 | 283.00 | 283.50 | 268.12 | 66,333 |
| 2025-10-03 | 284.50 | 284.50 | 283.50 | 283.50 | 268.12 | 63,101 |
| 2025-10-02 | 284.50 | 285.00 | 283.00 | 284.50 | 269.07 | 62,345 |
| 2025-10-01 | 284.50 | 285.00 | 283.00 | 285.00 | 269.54 | 87,053 |
| 2025-09-30 | 284.50 | 284.50 | 284.00 | 284.50 | 269.07 | 27,800 |
| 2025-09-29 | 284.50 | 284.50 | 284.50 | 284.50 | 269.07 | 0 |
| 2025-09-26 | 285.00 | 285.00 | 283.50 | 284.50 | 269.07 | 53,084 |
| 2025-09-25 | 286.00 | 286.00 | 285.00 | 285.00 | 269.54 | 9,100 |
| 2025-09-24 | 285.50 | 286.00 | 284.00 | 284.50 | 269.07 | 20,010 |
| 2025-09-23 | 284.50 | 285.50 | 284.00 | 284.00 | 268.60 | 81,692 |
| 2025-09-22 | 285.50 | 286.00 | 284.50 | 284.50 | 269.07 | 55,544 |
| 2025-09-19 | 287.00 | 287.50 | 284.00 | 284.00 | 268.60 | 126,658 |
| 2025-09-18 | 287.50 | 287.50 | 286.50 | 287.00 | 271.43 | 27,095 |
| 2025-09-17 | 287.00 | 288.00 | 286.00 | 287.50 | 271.91 | 57,083 |
| 2025-09-16 | 287.00 | 287.50 | 286.50 | 287.00 | 271.43 | 35,119 |
| 2025-09-15 | 287.50 | 288.00 | 286.50 | 288.00 | 272.38 | 35,375 |
| 2025-09-12 | 287.50 | 287.50 | 286.50 | 287.50 | 271.91 | 33,406 |
| 2025-09-11 | 287.00 | 288.00 | 286.50 | 287.00 | 271.43 | 36,062 |
| 2025-09-10 | 286.50 | 288.00 | 286.50 | 287.00 | 271.43 | 54,017 |
| 2025-09-09 | 289.50 | 289.50 | 286.50 | 286.50 | 270.96 | 66,016 |
| 2025-09-08 | 290.00 | 291.00 | 288.00 | 289.50 | 273.80 | 56,328 |
| 2025-09-05 | 285.50 | 286.00 | 284.00 | 286.00 | 270.49 | 95,036 |
| 2025-09-04 | 286.50 | 286.50 | 285.00 | 285.50 | 270.01 | 71,207 |
| 2025-09-03 | 286.00 | 286.50 | 285.50 | 285.50 | 270.01 | 27,068 |
| 2025-09-02 | 286.00 | 286.50 | 285.00 | 285.00 | 269.54 | 69,036 |
| 2025-09-01 | 287.50 | 288.00 | 285.50 | 285.50 | 270.01 | 106,315 |
| 2025-08-29 | 288.50 | 291.00 | 287.00 | 287.50 | 271.91 | 92,135 |
| 2025-08-28 | 288.00 | 289.50 | 287.50 | 288.00 | 272.38 | 55,080 |
| 2025-08-27 | 286.00 | 288.00 | 286.00 | 286.50 | 270.96 | 73,100 |
| 2025-08-26 | 290.50 | 290.50 | 286.00 | 286.00 | 270.49 | 144,037 |
| 2025-08-25 | 291.00 | 292.00 | 288.50 | 289.00 | 273.32 | 116,120 |
| 2025-08-22 | 292.50 | 293.50 | 290.50 | 291.00 | 275.22 | 36,012 |
| 2025-08-21 | 292.50 | 294.00 | 291.50 | 291.50 | 275.69 | 29,540 |
| 2025-08-20 | 293.50 | 293.50 | 290.50 | 290.50 | 274.74 | 55,641 |
| 2025-08-19 | 293.50 | 294.50 | 293.50 | 293.50 | 277.58 | 32,011 |
| 2025-08-18 | 294.00 | 295.50 | 294.00 | 294.50 | 278.53 | 54,033 |
| 2025-08-15 | 294.00 | 296.00 | 294.00 | 294.50 | 278.53 | 48,005 |
| 2025-08-14 | 294.00 | 296.00 | 293.50 | 293.50 | 277.58 | 34,090 |
| 2025-08-13 | 296.00 | 296.00 | 293.00 | 294.00 | 278.05 | 18,144 |
| 2025-08-12 | 293.50 | 295.00 | 293.00 | 294.00 | 278.05 | 44,020 |
| 2025-08-11 | 293.50 | 294.00 | 293.00 | 293.00 | 277.11 | 23,240 |
| 2025-08-08 | 294.00 | 296.00 | 293.50 | 293.50 | 277.58 | 22,110 |
| 2025-08-07 | 294.00 | 296.00 | 294.00 | 294.00 | 278.05 | 40,025 |
| 2025-08-06 | 295.00 | 296.00 | 294.00 | 295.50 | 279.47 | 27,130 |
| 2025-08-05 | 294.00 | 296.00 | 294.00 | 296.00 | 279.94 | 41,051 |
| 2025-08-04 | 294.50 | 294.50 | 292.50 | 293.00 | 277.11 | 32,497 |
| 2025-08-01 | 292.00 | 292.00 | 292.00 | 292.00 | 276.16 | 0 |
| 2025-07-31 | 292.50 | 294.00 | 292.00 | 292.00 | 276.16 | 32,396 |
| 2025-07-30 | 293.50 | 294.00 | 292.00 | 294.00 | 278.05 | 24,050 |
| 2025-07-29 | 294.00 | 294.00 | 292.50 | 293.00 | 277.11 | 16,191 |
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.