ECOVE Environment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 282.50 | 282.50 | 276.00 | 280.00 | 251.38 | 244,000 |
| 2024-10-28 | 284.50 | 284.50 | 283.00 | 283.50 | 254.52 | 86,000 |
| 2024-10-25 | 285.00 | 285.00 | 283.50 | 284.50 | 255.42 | 47,000 |
| 2024-10-24 | 284.50 | 285.00 | 284.50 | 285.00 | 255.87 | 19,000 |
| 2024-10-23 | 285.00 | 285.50 | 284.50 | 284.50 | 255.42 | 39,000 |
| 2024-10-22 | 284.50 | 285.50 | 284.00 | 285.00 | 255.87 | 31,000 |
| 2024-10-21 | 285.00 | 286.50 | 284.00 | 284.50 | 255.42 | 72,000 |
| 2024-10-18 | 285.00 | 285.00 | 284.00 | 284.50 | 255.42 | 58,000 |
| 2024-10-17 | 285.50 | 286.00 | 284.00 | 285.00 | 255.87 | 48,000 |
| 2024-10-16 | 284.50 | 286.00 | 284.50 | 285.50 | 256.32 | 59,000 |
| 2024-10-15 | 286.00 | 286.00 | 284.50 | 285.50 | 256.32 | 31,000 |
| 2024-10-14 | 286.50 | 286.50 | 284.00 | 284.50 | 255.42 | 106,000 |
| 2024-10-11 | 285.50 | 287.00 | 285.50 | 285.50 | 256.32 | 95,000 |
| 2024-10-09 | 287.00 | 287.50 | 284.50 | 285.50 | 256.32 | 98,000 |
| 2024-10-08 | 286.00 | 286.50 | 285.00 | 286.50 | 257.21 | 46,000 |
| 2024-10-07 | 285.00 | 286.50 | 284.50 | 284.50 | 255.42 | 57,000 |
| 2024-10-04 | 288.00 | 288.00 | 285.00 | 285.00 | 255.87 | 35,000 |
| 2024-10-01 | 285.00 | 286.00 | 284.00 | 286.00 | 256.77 | 108,000 |
| 2024-09-30 | 287.50 | 287.50 | 284.50 | 285.50 | 256.32 | 99,000 |
| 2024-09-27 | 288.50 | 289.50 | 287.50 | 287.50 | 258.11 | 63,000 |
| 2024-09-26 | 289.00 | 289.00 | 287.50 | 288.00 | 258.56 | 47,000 |
| 2024-09-25 | 288.00 | 289.00 | 287.00 | 289.00 | 259.46 | 59,000 |
| 2024-09-24 | 288.50 | 288.50 | 287.00 | 288.00 | 258.56 | 36,000 |
| 2024-09-23 | 287.00 | 289.00 | 287.00 | 288.50 | 259.01 | 32,000 |
| 2024-09-20 | 287.00 | 288.50 | 286.00 | 287.50 | 258.11 | 85,000 |
| 2024-09-19 | 289.00 | 289.00 | 286.00 | 286.00 | 256.77 | 90,000 |
| 2024-09-18 | 289.50 | 290.00 | 287.50 | 287.50 | 258.11 | 88,000 |
| 2024-09-16 | 288.50 | 289.50 | 288.50 | 289.50 | 259.91 | 31,000 |
| 2024-09-13 | 290.00 | 290.00 | 288.00 | 290.00 | 260.36 | 32,000 |
| 2024-09-12 | 290.50 | 290.50 | 288.00 | 290.00 | 260.36 | 45,000 |
| 2024-09-11 | 289.00 | 291.50 | 287.00 | 288.50 | 259.01 | 90,000 |
| 2024-09-10 | 289.00 | 290.00 | 287.00 | 289.00 | 259.46 | 57,000 |
| 2024-09-09 | 288.00 | 289.50 | 287.00 | 289.50 | 259.91 | 32,000 |
| 2024-09-06 | 289.00 | 290.00 | 287.00 | 288.00 | 258.56 | 80,000 |
| 2024-09-05 | 292.00 | 292.50 | 288.00 | 289.00 | 259.46 | 93,000 |
| 2024-09-04 | 293.00 | 293.00 | 290.50 | 293.00 | 263.05 | 107,000 |
| 2024-09-03 | 296.50 | 296.50 | 293.00 | 294.00 | 263.95 | 44,000 |
| 2024-09-02 | 296.50 | 297.00 | 293.50 | 295.00 | 264.85 | 86,000 |
| 2024-08-30 | 293.00 | 296.50 | 291.00 | 296.50 | 266.19 | 148,000 |
| 2024-08-29 | 294.00 | 294.00 | 293.00 | 293.50 | 263.50 | 12,000 |
| 2024-08-28 | 293.00 | 294.00 | 293.00 | 294.00 | 263.95 | 25,000 |
| 2024-08-27 | 292.00 | 293.50 | 291.50 | 293.50 | 263.50 | 35,000 |
| 2024-08-26 | 293.00 | 293.50 | 292.00 | 292.00 | 262.15 | 25,000 |
| 2024-08-23 | 292.50 | 292.50 | 290.50 | 292.50 | 262.60 | 51,000 |
| 2024-08-22 | 294.50 | 294.50 | 293.00 | 293.00 | 263.05 | 21,000 |
| 2024-08-21 | 295.00 | 296.00 | 291.00 | 294.50 | 264.40 | 68,000 |
| 2024-08-20 | 293.50 | 296.00 | 293.50 | 295.00 | 264.85 | 71,000 |
| 2024-08-19 | 294.50 | 295.00 | 293.00 | 295.00 | 264.85 | 31,000 |
| 2024-08-16 | 293.50 | 294.50 | 292.50 | 294.50 | 264.40 | 68,000 |
| 2024-08-15 | 294.50 | 294.50 | 291.50 | 292.50 | 262.60 | 48,000 |
| 2024-08-14 | 293.00 | 294.50 | 292.50 | 294.50 | 264.40 | 53,000 |
| 2024-08-13 | 294.50 | 295.00 | 293.00 | 294.00 | 263.95 | 50,000 |
| 2024-08-12 | 292.50 | 295.50 | 292.50 | 295.50 | 265.29 | 99,000 |
| 2024-08-09 | 290.00 | 292.50 | 290.00 | 292.50 | 262.60 | 63,000 |
| 2024-08-08 | 287.50 | 289.00 | 287.00 | 289.00 | 259.46 | 79,000 |
| 2024-08-07 | 287.00 | 289.00 | 286.50 | 287.00 | 257.66 | 83,000 |
| 2024-08-06 | 284.00 | 286.00 | 280.50 | 283.00 | 254.07 | 137,000 |
| 2024-08-05 | 290.00 | 290.00 | 280.50 | 282.00 | 253.17 | 369,000 |
| 2024-08-02 | 294.00 | 294.00 | 290.50 | 291.00 | 261.25 | 150,000 |
| 2024-08-01 | 293.00 | 295.00 | 293.00 | 294.50 | 264.40 | 75,000 |
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.