ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 285.50 | 288.00 | 285.00 | 288.00 | 258.56 | 73,055 |
| 2025-01-22 | 287.50 | 288.00 | 286.50 | 287.50 | 258.11 | 31,000 |
| 2025-01-21 | 287.00 | 288.50 | 286.50 | 287.00 | 257.66 | 27,000 |
| 2025-01-20 | 285.50 | 288.00 | 285.00 | 286.50 | 257.21 | 33,000 |
| 2025-01-17 | 284.00 | 287.50 | 284.00 | 286.00 | 256.77 | 29,000 |
| 2025-01-16 | 285.50 | 285.50 | 284.00 | 285.00 | 255.87 | 23,000 |
| 2025-01-15 | 284.50 | 285.00 | 284.00 | 284.00 | 254.97 | 19,000 |
| 2025-01-14 | 284.00 | 285.50 | 284.00 | 284.50 | 255.42 | 25,000 |
| 2025-01-13 | 286.50 | 287.00 | 283.00 | 283.00 | 254.07 | 54,000 |
| 2025-01-10 | 289.50 | 289.50 | 285.00 | 288.00 | 258.56 | 43,000 |
| 2025-01-09 | 288.00 | 291.00 | 287.00 | 289.00 | 259.46 | 129,000 |
| 2025-01-08 | 286.00 | 287.00 | 286.00 | 286.00 | 256.77 | 15,000 |
| 2025-01-07 | 287.00 | 287.00 | 285.50 | 286.50 | 257.21 | 16,000 |
| 2025-01-06 | 285.50 | 287.00 | 285.50 | 286.50 | 257.21 | 39,000 |
| 2025-01-03 | 286.00 | 286.50 | 285.00 | 285.00 | 255.87 | 17,000 |
| 2025-01-02 | 286.50 | 287.50 | 286.00 | 286.00 | 256.77 | 71,000 |
| 2024-12-31 | 284.50 | 286.00 | 283.50 | 286.00 | 256.77 | 38,000 |
| 2024-12-30 | 283.50 | 285.00 | 283.50 | 284.50 | 255.42 | 14,000 |
| 2024-12-27 | 285.50 | 286.00 | 283.00 | 284.50 | 255.42 | 34,000 |
| 2024-12-26 | 283.00 | 285.50 | 283.00 | 285.50 | 256.32 | 17,000 |
| 2024-12-25 | 285.00 | 285.50 | 284.00 | 285.00 | 255.87 | 40,000 |
| 2024-12-24 | 283.50 | 285.00 | 283.50 | 284.00 | 254.97 | 15,000 |
| 2024-12-23 | 284.00 | 284.00 | 282.50 | 284.00 | 254.97 | 37,000 |
| 2024-12-20 | 283.50 | 284.00 | 282.50 | 283.50 | 254.52 | 14,000 |
| 2024-12-19 | 284.00 | 284.00 | 281.50 | 283.50 | 254.52 | 25,000 |
| 2024-12-18 | 281.00 | 283.00 | 281.00 | 282.50 | 253.62 | 15,000 |
| 2024-12-17 | 282.00 | 282.50 | 280.00 | 281.50 | 252.73 | 33,000 |
| 2024-12-16 | 284.00 | 284.00 | 282.50 | 283.00 | 254.07 | 78,000 |
| 2024-12-13 | 286.00 | 286.00 | 284.00 | 284.50 | 255.42 | 23,000 |
| 2024-12-12 | 286.00 | 286.00 | 284.00 | 284.00 | 254.97 | 31,000 |
| 2024-12-11 | 285.50 | 285.50 | 284.00 | 285.00 | 255.87 | 43,000 |
| 2024-12-10 | 285.00 | 285.50 | 284.00 | 285.00 | 255.87 | 57,000 |
| 2024-12-09 | 281.00 | 285.00 | 281.00 | 285.00 | 255.87 | 69,000 |
| 2024-12-06 | 279.50 | 282.00 | 279.50 | 282.00 | 253.17 | 53,000 |
| 2024-12-05 | 281.50 | 281.50 | 280.00 | 281.00 | 252.28 | 30,000 |
| 2024-12-04 | 280.00 | 282.50 | 279.00 | 281.50 | 252.73 | 51,000 |
| 2024-12-03 | 279.50 | 280.50 | 278.00 | 279.00 | 250.48 | 78,000 |
| 2024-12-02 | 280.00 | 280.00 | 277.00 | 279.50 | 250.93 | 56,000 |
| 2024-11-29 | 277.00 | 279.50 | 275.50 | 279.50 | 250.93 | 51,000 |
| 2024-11-28 | 277.50 | 277.50 | 275.50 | 277.50 | 249.13 | 60,000 |
| 2024-11-27 | 280.00 | 280.00 | 277.50 | 278.00 | 249.58 | 51,000 |
| 2024-11-26 | 278.50 | 281.00 | 278.50 | 279.50 | 250.93 | 26,000 |
| 2024-11-25 | 277.50 | 281.50 | 277.50 | 281.50 | 252.73 | 76,000 |
| 2024-11-22 | 275.00 | 278.50 | 275.00 | 277.00 | 248.69 | 95,000 |
| 2024-11-21 | 275.00 | 275.00 | 274.00 | 274.00 | 245.99 | 42,000 |
| 2024-11-20 | 276.00 | 276.00 | 274.00 | 275.00 | 246.89 | 80,401 |
| 2024-11-19 | 274.00 | 275.50 | 274.00 | 275.50 | 247.34 | 58,000 |
| 2024-11-18 | 277.00 | 277.00 | 274.00 | 275.00 | 246.89 | 102,000 |
| 2024-11-15 | 277.00 | 278.00 | 276.00 | 277.00 | 248.69 | 75,000 |
| 2024-11-14 | 281.00 | 281.00 | 275.00 | 277.00 | 248.69 | 156,000 |
| 2024-11-13 | 280.50 | 280.50 | 278.50 | 278.50 | 250.03 | 106,000 |
| 2024-11-12 | 282.50 | 283.00 | 280.00 | 280.00 | 251.38 | 99,000 |
| 2024-11-11 | 282.00 | 285.50 | 281.50 | 282.50 | 253.62 | 98,000 |
| 2024-11-08 | 285.00 | 286.00 | 284.00 | 285.50 | 256.32 | 119,000 |
| 2024-11-07 | 283.50 | 284.00 | 283.00 | 284.00 | 254.97 | 61,000 |
| 2024-11-06 | 283.00 | 284.00 | 282.50 | 282.50 | 253.62 | 37,000 |
| 2024-11-05 | 281.00 | 284.00 | 281.00 | 284.00 | 254.97 | 36,000 |
| 2024-11-04 | 282.00 | 283.00 | 280.50 | 283.00 | 254.07 | 29,000 |
| 2024-11-01 | 279.50 | 282.50 | 279.50 | 282.50 | 253.62 | 40,000 |
| 2024-10-30 | 282.00 | 282.00 | 279.50 | 279.50 | 250.93 | 48,000 |
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.