ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 294.00 | 294.00 | 292.50 | 293.00 | 277.11 | 15,439 |
| 2025-07-25 | 293.50 | 294.00 | 293.00 | 294.00 | 278.05 | 18,029 |
| 2025-07-24 | 292.00 | 294.00 | 291.50 | 293.50 | 277.58 | 22,336 |
| 2025-07-23 | 290.50 | 294.00 | 290.50 | 291.50 | 275.69 | 27,085 |
| 2025-07-22 | 293.00 | 294.00 | 292.50 | 293.00 | 277.11 | 18,008 |
| 2025-07-21 | 293.50 | 294.00 | 293.00 | 294.00 | 278.05 | 20,020 |
| 2025-07-18 | 293.00 | 294.00 | 293.00 | 293.50 | 277.58 | 36,200 |
| 2025-07-17 | 291.50 | 293.50 | 291.50 | 292.50 | 276.63 | 24,202 |
| 2025-07-16 | 293.50 | 293.50 | 291.00 | 291.50 | 275.69 | 45,000 |
| 2025-07-15 | 292.50 | 293.50 | 292.00 | 292.50 | 276.63 | 24,200 |
| 2025-07-14 | 292.00 | 292.00 | 291.00 | 291.00 | 275.22 | 22,194 |
| 2025-07-11 | 291.50 | 292.00 | 290.50 | 292.00 | 276.16 | 39,100 |
| 2025-07-10 | 291.00 | 291.00 | 289.50 | 291.00 | 275.22 | 36,100 |
| 2025-07-09 | 290.00 | 290.50 | 289.50 | 290.00 | 274.27 | 30,117 |
| 2025-07-08 | 287.00 | 290.00 | 286.50 | 290.00 | 274.27 | 110,185 |
| 2025-07-07 | 289.50 | 289.50 | 287.50 | 287.50 | 271.91 | 63,118 |
| 2025-07-04 | 290.00 | 290.00 | 289.00 | 289.50 | 273.80 | 54,999 |
| 2025-07-03 | 287.00 | 290.50 | 286.50 | 290.00 | 274.27 | 152,088 |
| 2025-07-02 | 299.00 | 301.00 | 298.50 | 300.50 | 269.78 | 219,694 |
| 2025-07-01 | 300.00 | 300.00 | 296.50 | 299.00 | 268.44 | 185,435 |
| 2025-06-30 | 299.00 | 300.50 | 299.00 | 300.00 | 269.33 | 90,194 |
| 2025-06-27 | 300.00 | 300.00 | 299.00 | 299.00 | 268.44 | 51,314 |
| 2025-06-26 | 301.00 | 302.00 | 300.00 | 300.00 | 269.33 | 39,018 |
| 2025-06-25 | 298.00 | 303.50 | 298.00 | 302.00 | 271.13 | 197,200 |
| 2025-06-24 | 298.00 | 299.00 | 298.00 | 298.50 | 267.99 | 44,579 |
| 2025-06-23 | 296.50 | 298.00 | 296.50 | 298.00 | 267.54 | 48,039 |
| 2025-06-20 | 298.00 | 298.50 | 296.00 | 297.50 | 267.09 | 66,316 |
| 2025-06-19 | 299.00 | 299.00 | 297.50 | 299.00 | 268.44 | 50,052 |
| 2025-06-18 | 298.00 | 298.50 | 298.00 | 298.50 | 267.99 | 20,014 |
| 2025-06-17 | 298.00 | 299.00 | 297.50 | 298.50 | 267.99 | 39,143 |
| 2025-06-16 | 296.50 | 298.50 | 296.50 | 298.00 | 267.54 | 48,100 |
| 2025-06-13 | 298.00 | 299.00 | 296.50 | 297.00 | 266.64 | 37,345 |
| 2025-06-12 | 297.50 | 298.50 | 297.50 | 298.00 | 267.54 | 25,449 |
| 2025-06-11 | 297.00 | 298.50 | 297.00 | 298.00 | 267.54 | 46,120 |
| 2025-06-10 | 296.00 | 298.50 | 296.00 | 298.00 | 267.54 | 45,071 |
| 2025-06-09 | 296.00 | 296.50 | 295.00 | 296.00 | 265.74 | 35,105 |
| 2025-06-06 | 296.00 | 297.50 | 294.50 | 296.50 | 266.19 | 72,284 |
| 2025-06-05 | 299.00 | 299.00 | 297.00 | 297.00 | 266.64 | 18,200 |
| 2025-06-04 | 298.00 | 299.00 | 297.00 | 298.00 | 267.54 | 27,329 |
| 2025-06-03 | 297.00 | 299.00 | 296.00 | 297.50 | 267.09 | 41,021 |
| 2025-06-02 | 295.00 | 296.00 | 294.00 | 295.00 | 264.85 | 46,069 |
| 2025-05-29 | 297.50 | 298.50 | 295.50 | 296.50 | 266.19 | 40,549 |
| 2025-05-28 | 299.50 | 299.50 | 297.50 | 298.50 | 267.99 | 48,072 |
| 2025-05-27 | 299.50 | 299.50 | 298.50 | 299.50 | 268.89 | 23,325 |
| 2025-05-26 | 298.50 | 300.00 | 298.50 | 299.50 | 268.89 | 26,142 |
| 2025-05-23 | 299.50 | 301.00 | 299.50 | 299.50 | 268.89 | 13,846 |
| 2025-05-22 | 299.00 | 300.00 | 299.00 | 300.00 | 269.33 | 31,063 |
| 2025-05-21 | 298.50 | 300.00 | 298.50 | 300.00 | 269.33 | 51,173 |
| 2025-05-20 | 298.50 | 299.00 | 297.50 | 299.00 | 268.44 | 39,018 |
| 2025-05-19 | 298.00 | 299.00 | 297.00 | 299.00 | 268.44 | 43,565 |
| 2025-05-16 | 298.50 | 299.00 | 298.00 | 299.00 | 268.44 | 47,067 |
| 2025-05-15 | 298.00 | 298.50 | 296.00 | 298.50 | 267.99 | 81,055 |
| 2025-05-14 | 298.50 | 299.00 | 297.50 | 298.00 | 267.54 | 64,118 |
| 2025-05-13 | 298.50 | 299.00 | 297.50 | 298.50 | 267.99 | 88,025 |
| 2025-05-12 | 299.00 | 299.00 | 296.50 | 297.50 | 267.09 | 50,129 |
| 2025-05-09 | 296.00 | 299.00 | 296.00 | 299.00 | 268.44 | 94,156 |
| 2025-05-08 | 293.00 | 296.00 | 292.50 | 295.50 | 265.29 | 48,716 |
| 2025-05-07 | 295.00 | 296.00 | 293.00 | 294.00 | 263.95 | 57,109 |
| 2025-05-06 | 290.00 | 296.00 | 290.00 | 295.00 | 264.85 | 80,122 |
| 2025-05-05 | 287.50 | 293.00 | 287.50 | 292.00 | 262.15 | 140,096 |
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.