ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 286.50 | 287.50 | 285.50 | 286.00 | 256.77 | 43,421 |
| 2025-04-30 | 289.00 | 289.00 | 285.50 | 286.50 | 257.21 | 44,008 |
| 2025-04-29 | 283.50 | 286.00 | 283.50 | 286.00 | 256.77 | 31,050 |
| 2025-04-28 | 282.50 | 284.00 | 282.00 | 283.00 | 254.07 | 38,050 |
| 2025-04-25 | 281.50 | 282.00 | 280.50 | 282.00 | 253.17 | 26,008 |
| 2025-04-24 | 281.00 | 281.50 | 280.00 | 280.00 | 251.38 | 32,000 |
| 2025-04-23 | 279.00 | 281.50 | 279.00 | 279.50 | 250.93 | 105,124 |
| 2025-04-22 | 281.50 | 281.50 | 278.50 | 279.00 | 250.48 | 88,024 |
| 2025-04-21 | 283.50 | 285.00 | 282.00 | 282.00 | 253.17 | 90,138 |
| 2025-04-18 | 282.00 | 285.50 | 280.50 | 284.00 | 254.97 | 112,434 |
| 2025-04-17 | 286.00 | 287.50 | 286.00 | 286.50 | 257.21 | 57,000 |
| 2025-04-16 | 287.50 | 288.00 | 286.00 | 287.00 | 257.66 | 34,142 |
| 2025-04-15 | 285.00 | 287.00 | 283.50 | 286.50 | 257.21 | 58,131 |
| 2025-04-14 | 286.00 | 288.50 | 285.00 | 285.00 | 255.87 | 73,242 |
| 2025-04-11 | 288.00 | 288.00 | 282.00 | 284.50 | 255.42 | 99,004 |
| 2025-04-10 | 290.00 | 293.50 | 287.00 | 288.50 | 259.01 | 191,034 |
| 2025-04-09 | 279.50 | 282.00 | 273.50 | 275.00 | 246.89 | 177,186 |
| 2025-04-08 | 275.50 | 280.00 | 273.00 | 279.50 | 250.93 | 215,630 |
| 2025-04-07 | 264.50 | 277.50 | 264.50 | 276.00 | 247.79 | 450,093 |
| 2025-04-02 | 294.50 | 294.50 | 293.00 | 293.50 | 263.50 | 16,622 |
| 2025-04-01 | 290.50 | 293.50 | 290.50 | 292.00 | 262.15 | 38,050 |
| 2025-03-31 | 293.00 | 293.00 | 290.00 | 291.00 | 261.25 | 104,190 |
| 2025-03-28 | 295.00 | 295.00 | 293.50 | 293.50 | 263.50 | 40,625 |
| 2025-03-27 | 295.00 | 295.50 | 294.50 | 295.00 | 264.85 | 39,013 |
| 2025-03-26 | 296.50 | 297.00 | 295.50 | 296.00 | 265.74 | 27,997 |
| 2025-03-25 | 298.00 | 298.50 | 296.00 | 296.50 | 266.19 | 68,050 |
| 2025-03-24 | 298.00 | 298.00 | 297.00 | 298.00 | 267.54 | 23,501 |
| 2025-03-21 | 299.00 | 299.00 | 297.50 | 297.50 | 267.09 | 14,001 |
| 2025-03-20 | 298.50 | 299.50 | 298.00 | 299.00 | 268.44 | 19,012 |
| 2025-03-19 | 300.00 | 300.00 | 297.50 | 298.00 | 267.54 | 87,371 |
| 2025-03-18 | 302.00 | 302.00 | 300.50 | 301.00 | 270.23 | 24,141 |
| 2025-03-17 | 301.00 | 302.00 | 300.00 | 302.00 | 271.13 | 62,271 |
| 2025-03-14 | 300.50 | 301.50 | 299.00 | 301.50 | 270.68 | 51,073 |
| 2025-03-13 | 302.50 | 303.00 | 302.00 | 302.00 | 271.13 | 46,250 |
| 2025-03-12 | 303.00 | 303.50 | 302.50 | 302.50 | 271.58 | 18,933 |
| 2025-03-11 | 305.00 | 305.00 | 300.00 | 302.50 | 271.58 | 56,012 |
| 2025-03-10 | 305.50 | 305.50 | 301.00 | 305.00 | 273.82 | 74,056 |
| 2025-03-07 | 307.00 | 308.00 | 304.00 | 304.00 | 272.93 | 70,115 |
| 2025-03-06 | 304.50 | 307.50 | 304.50 | 307.00 | 275.62 | 84,268 |
| 2025-03-05 | 306.00 | 306.00 | 304.00 | 305.00 | 273.82 | 35,120 |
| 2025-03-04 | 306.00 | 306.00 | 303.00 | 304.50 | 273.37 | 35,046 |
| 2025-03-03 | 304.00 | 306.00 | 302.00 | 305.00 | 273.82 | 105,257 |
| 2025-02-27 | 300.50 | 308.50 | 300.50 | 303.50 | 272.48 | 270,716 |
| 2025-02-26 | 301.00 | 301.50 | 299.00 | 299.50 | 268.89 | 47,127 |
| 2025-02-25 | 301.00 | 301.00 | 300.00 | 301.00 | 270.23 | 34,307 |
| 2025-02-24 | 298.00 | 301.50 | 297.00 | 301.00 | 270.23 | 133,169 |
| 2025-02-21 | 294.00 | 297.50 | 294.00 | 297.50 | 267.09 | 79,440 |
| 2025-02-20 | 293.00 | 294.00 | 292.00 | 294.00 | 263.95 | 41,075 |
| 2025-02-19 | 293.00 | 293.00 | 291.00 | 292.50 | 262.60 | 20,002 |
| 2025-02-18 | 293.00 | 293.00 | 288.50 | 292.00 | 262.15 | 46,396 |
| 2025-02-17 | 292.00 | 293.00 | 291.00 | 292.00 | 262.15 | 49,215 |
| 2025-02-14 | 291.00 | 292.00 | 291.00 | 291.50 | 261.70 | 15,040 |
| 2025-02-13 | 291.50 | 292.50 | 290.50 | 292.00 | 262.15 | 54,012 |
| 2025-02-12 | 291.00 | 291.00 | 290.00 | 290.00 | 260.36 | 13,412 |
| 2025-02-11 | 291.50 | 292.00 | 291.00 | 292.00 | 262.15 | 27,209 |
| 2025-02-10 | 288.00 | 291.00 | 288.00 | 291.00 | 261.25 | 38,215 |
| 2025-02-07 | 290.00 | 290.50 | 288.00 | 289.00 | 259.46 | 22,001 |
| 2025-02-06 | 287.50 | 288.50 | 287.00 | 288.00 | 258.56 | 36,115 |
| 2025-02-05 | 287.00 | 288.00 | 287.00 | 287.00 | 257.66 | 28,080 |
| 2025-02-04 | 288.00 | 289.00 | 287.50 | 287.50 | 258.11 | 30,160 |
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.