Ever-Clear Environmental Eng. Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	37.023	37.218	36.096	37.218	34.145	121,979
2022-02-10	38.047	39.267	38.047	39.169	35.935	35,876
2022-02-09	38.194	38.194	37.560	38.047	34.906	9,225
2022-02-08	38.486	38.486	37.852	38.194	35.040	6,150
2022-02-07	37.560	38.291	37.560	37.950	34.817	8,200
2022-01-26	37.852	37.852	36.584	37.072	34.011	104,553
2022-01-25	37.950	37.950	37.072	37.072	34.011	37,926
2022-01-24	36.877	38.096	36.877	37.804	34.682	6,150
2022-01-21	37.169	37.560	36.877	37.365	34.280	77,902
2022-01-20	38.535	38.535	37.413	37.560	34.459	38,951
2022-01-19	38.340	38.340	37.560	38.047	34.906	8,200
2022-01-18	38.584	38.584	37.950	38.340	35.175	19,475
2022-01-17	38.438	38.438	38.047	38.389	35.219	10,250
2022-01-14	38.486	38.486	37.852	38.438	35.264	12,300
2022-01-13	37.560	38.438	37.413	37.999	34.861	47,151
2022-01-12	40.584	40.584	37.072	37.072	34.011	144,530
2022-01-11	41.852	41.852	40.047	40.633	37.278	57,402
2022-01-10	38.633	41.950	38.389	41.950	38.486	186,556
2022-01-07	38.633	38.633	34.779	34.779	31.908	26,650
2022-01-06	38.486	38.486	38.096	38.340	35.175	4,100
2022-01-05	38.243	38.340	38.096	38.340	35.175	11,275
2022-01-04	38.682	38.682	37.755	38.340	35.175	24,600
2022-01-03	38.047	38.730	37.706	37.706	34.593	48,176
2021-12-30	38.243	38.730	37.852	38.047	34.906	37,926
2021-12-29	38.389	38.389	37.852	37.999	34.861	32,801
2021-12-28	37.511	38.340	37.365	38.243	35.085	94,303
2021-12-27	37.072	37.413	37.023	37.365	34.280	28,701
2021-12-24	37.365	37.413	36.974	37.072	34.011	35,876
2021-12-23	37.462	37.462	36.974	37.072	34.011	26,650
2021-12-22	37.267	37.365	37.072	37.072	34.011	21,525
2021-12-21	36.730	37.267	36.730	37.267	34.190	48,176
2021-12-20	37.169	37.267	36.730	36.730	33.698	29,726
2021-12-17	36.828	37.072	36.828	37.072	34.011	20,500
2021-12-16	37.218	37.365	37.169	37.365	34.280	46,126
2021-12-15	37.072	37.316	36.779	36.779	33.743	44,076
2021-12-14	37.365	37.365	36.779	37.169	34.101	26,650
2021-12-13	36.487	37.657	36.291	37.511	34.414	57,402
2021-12-10	37.121	37.852	34.389	37.023	33.966	65,602
2021-12-09	35.560	37.413	35.413	37.072	34.011	241,908
2021-12-08	34.828	35.609	34.828	35.560	32.624	66,627
2021-12-07	34.048	34.145	33.950	34.145	31.326	19,475
2021-12-06	33.657	35.121	32.487	34.194	31.371	126,079
2021-12-03	32.633	34.974	32.633	34.974	32.087	212,182
2021-12-02	31.657	31.804	31.609	31.804	29.178	9,225
2021-12-01	31.218	32.389	31.218	31.755	29.133	38,951
2021-11-30	31.218	31.218	31.218	31.218	28.641	7,175
2021-11-29	31.511	31.511	30.731	31.218	28.641	12,300
2021-11-26	31.511	31.511	31.511	31.511	28.909	1,025
2021-11-25	31.901	31.901	31.901	31.901	29.267	0
2021-11-24	31.218	31.999	31.218	31.901	29.267	4,100
2021-11-23	31.023	31.023	31.023	31.023	28.462	1,025
2021-11-22	31.414	31.706	31.414	31.706	29.088	14,350
2021-11-19	31.023	31.414	31.023	31.414	28.820	15,375
2021-11-18	31.316	31.316	31.121	31.121	28.551	9,225
2021-11-17	32.340	32.340	31.706	31.706	29.088	20,500
2021-11-16	33.657	33.657	32.145	32.145	29.491	46,126
2021-11-15	31.950	33.267	31.511	33.170	30.431	107,628
2021-11-12	30.682	31.657	30.633	31.511	28.909	93,278
2021-11-11	30.682	30.682	30.536	30.584	28.059	18,450
2021-11-10	29.755	30.243	29.658	30.243	27.746	49,201

← NewerPage 20 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2876 TWD
2025-07-14	0.5500 TWD
2024-07-03	1.0000 TWD
2023-07-05	1.7560 TWD
2020-07-28	1.9512 TWD
2019-07-01	2.1658 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.