ECOVE Environment Corp. (6803.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 309.00 | 311.00 | 308.50 | 310.50 | 310.50 | 27,654 |
| 02 May 2024 | 309.00 | 309.00 | 308.50 | 308.50 | 308.50 | 9,000 |
| 30 Apr 2024 | 309.00 | 309.00 | 307.50 | 308.00 | 308.00 | 15,000 |
| 29 Apr 2024 | 307.50 | 310.00 | 307.50 | 309.00 | 309.00 | 34,000 |
| 26 Apr 2024 | 307.00 | 309.00 | 307.00 | 307.50 | 307.50 | 51,000 |
| 25 Apr 2024 | 307.00 | 307.50 | 307.00 | 307.00 | 307.00 | 32,000 |
| 24 Apr 2024 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | 41,000 |
| 23 Apr 2024 | 306.50 | 307.00 | 306.50 | 306.50 | 306.50 | 22,000 |
| 22 Apr 2024 | 306.00 | 308.50 | 306.00 | 306.50 | 306.50 | 37,000 |
| 19 Apr 2024 | 310.00 | 310.00 | 304.50 | 308.00 | 308.00 | 60,000 |
| 18 Apr 2024 | 308.50 | 310.50 | 308.00 | 310.50 | 310.50 | 23,000 |
| 17 Apr 2024 | 306.00 | 309.00 | 306.00 | 308.50 | 308.50 | 30,000 |
| 16 Apr 2024 | 307.00 | 307.50 | 305.00 | 306.00 | 306.00 | 70,000 |
| 15 Apr 2024 | 308.50 | 309.00 | 308.50 | 309.00 | 309.00 | 21,000 |
| 12 Apr 2024 | 310.00 | 311.00 | 309.50 | 310.00 | 310.00 | 22,000 |
| 11 Apr 2024 | 310.00 | 311.00 | 309.00 | 309.00 | 309.00 | 13,000 |
| 10 Apr 2024 | 310.00 | 311.00 | 310.00 | 310.00 | 310.00 | 22,000 |
| 09 Apr 2024 | 313.00 | 313.00 | 311.00 | 311.50 | 311.50 | 24,000 |
| 08 Apr 2024 | 310.00 | 312.00 | 310.00 | 311.00 | 311.00 | 31,000 |
| 03 Apr 2024 | 309.00 | 310.00 | 307.50 | 310.00 | 310.00 | 8,000 |
| 02 Apr 2024 | 308.00 | 309.00 | 307.50 | 307.50 | 307.50 | 24,000 |
| 01 Apr 2024 | 308.50 | 308.50 | 307.00 | 308.00 | 308.00 | 22,000 |
| 29 Mar 2024 | 309.00 | 310.00 | 307.00 | 309.00 | 309.00 | 25,000 |
| 28 Mar 2024 | 307.00 | 308.50 | 307.00 | 307.50 | 307.50 | 23,000 |
| 27 Mar 2024 | 309.00 | 309.50 | 308.00 | 308.50 | 308.50 | 24,000 |
| 26 Mar 2024 | 308.50 | 309.00 | 307.50 | 309.00 | 309.00 | 24,000 |
| 25 Mar 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
| 22 Mar 2024 | 310.00 | 310.50 | 309.50 | 310.50 | 310.50 | 24,000 |
| 21 Mar 2024 | 310.00 | 311.50 | 309.50 | 310.50 | 310.50 | 36,000 |
| 20 Mar 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
| 19 Mar 2024 | 308.50 | 309.50 | 308.00 | 309.50 | 309.50 | 32,000 |
| 18 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 15 Mar 2024 | 309.50 | 309.50 | 306.50 | 308.00 | 308.00 | 28,000 |
| 14 Mar 2024 | 309.00 | 313.00 | 308.50 | 309.50 | 309.50 | 86,000 |
| 13 Mar 2024 | 305.50 | 306.00 | 304.00 | 305.50 | 305.50 | 33,000 |
| 12 Mar 2024 | 304.50 | 308.50 | 304.50 | 307.00 | 307.00 | 28,000 |
| 11 Mar 2024 | 304.00 | 304.00 | 302.50 | 303.50 | 303.50 | 26,000 |
| 08 Mar 2024 | 305.00 | 307.00 | 303.50 | 303.50 | 303.50 | 92,000 |
| 07 Mar 2024 | 307.00 | 307.00 | 304.50 | 305.00 | 305.00 | 28,000 |
| 06 Mar 2024 | 308.00 | 308.50 | 307.00 | 307.00 | 307.00 | 29,000 |
| 05 Mar 2024 | 306.00 | 309.00 | 306.00 | 309.00 | 309.00 | 53,000 |
| 04 Mar 2024 | 299.00 | 305.50 | 299.00 | 305.50 | 305.50 | 77,000 |
| 01 Mar 2024 | 298.00 | 300.00 | 297.50 | 298.50 | 298.50 | 18,000 |
| 29 Feb 2024 | 298.50 | 299.50 | 297.00 | 298.00 | 298.00 | 66,000 |
| 27 Feb 2024 | 299.00 | 299.00 | 297.50 | 298.50 | 298.50 | 49,000 |
| 26 Feb 2024 | 298.00 | 299.00 | 296.50 | 298.00 | 298.00 | 50,000 |
| 23 Feb 2024 | 298.00 | 298.50 | 296.50 | 298.00 | 298.00 | 26,000 |
| 22 Feb 2024 | 300.00 | 301.00 | 297.50 | 298.00 | 298.00 | 46,000 |
| 21 Feb 2024 | 298.50 | 299.50 | 298.00 | 299.50 | 299.50 | 20,000 |
| 20 Feb 2024 | 297.00 | 299.50 | 295.50 | 297.50 | 297.50 | 63,000 |
| 19 Feb 2024 | 296.00 | 296.50 | 294.00 | 296.00 | 296.00 | 84,000 |
| 16 Feb 2024 | 296.00 | 297.50 | 296.00 | 296.00 | 296.00 | 59,000 |
| 15 Feb 2024 | 299.00 | 299.50 | 295.50 | 296.50 | 296.50 | 91,000 |
| 05 Feb 2024 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | 26,000 |
| 02 Feb 2024 | 297.00 | 298.50 | 296.00 | 297.00 | 297.00 | 22,000 |
| 01 Feb 2024 | 297.00 | 298.00 | 297.00 | 297.50 | 297.50 | 26,000 |
| 31 Jan 2024 | 298.00 | 298.00 | 297.00 | 297.50 | 297.50 | 26,000 |
| 30 Jan 2024 | 298.50 | 299.00 | 298.00 | 298.00 | 298.00 | 22,000 |
| 29 Jan 2024 | 300.00 | 300.00 | 298.50 | 299.00 | 299.00 | 17,000 |
| 26 Jan 2024 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 35,000 |
| 25 Jan 2024 | 299.00 | 300.00 | 298.50 | 299.50 | 299.50 | 24,000 |
| 24 Jan 2024 | 295.50 | 298.50 | 295.50 | 298.50 | 298.50 | 25,000 |
| 23 Jan 2024 | 297.50 | 297.50 | 293.00 | 295.00 | 295.00 | 37,000 |
| 22 Jan 2024 | 291.50 | 294.00 | 291.50 | 294.00 | 294.00 | 37,000 |
| 19 Jan 2024 | 292.50 | 293.50 | 290.00 | 291.50 | 291.50 | 138,000 |
| 18 Jan 2024 | 294.00 | 299.50 | 291.00 | 294.00 | 294.00 | 93,000 |
| 17 Jan 2024 | 298.50 | 298.50 | 292.50 | 294.50 | 294.50 | 170,000 |
| 16 Jan 2024 | 300.00 | 300.00 | 297.50 | 298.50 | 298.50 | 49,000 |
| 15 Jan 2024 | 300.00 | 301.00 | 299.00 | 299.50 | 299.50 | 30,236 |
| 12 Jan 2024 | 300.00 | 300.00 | 298.50 | 299.50 | 299.50 | 52,000 |
| 11 Jan 2024 | 299.50 | 302.50 | 299.50 | 300.50 | 300.50 | 39,000 |
| 10 Jan 2024 | 305.00 | 305.00 | 298.00 | 299.50 | 299.50 | 264,000 |
| 09 Jan 2024 | 308.50 | 308.50 | 307.00 | 307.00 | 307.00 | 33,000 |
| 08 Jan 2024 | 307.50 | 308.00 | 307.00 | 308.00 | 308.00 | 10,000 |
| 05 Jan 2024 | 309.00 | 309.00 | 308.00 | 309.00 | 309.00 | 11,000 |
| 04 Jan 2024 | 307.50 | 308.00 | 307.50 | 307.50 | 307.50 | 17,000 |
| 03 Jan 2024 | 308.00 | 308.00 | 307.50 | 308.00 | 308.00 | 12,000 |
| 02 Jan 2024 | 308.00 | 309.00 | 307.50 | 308.00 | 308.00 | 10,000 |
| 29 Dec 2023 | 308.00 | 308.50 | 308.00 | 308.50 | 308.50 | 12,000 |
| 28 Dec 2023 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | 24,000 |
| 27 Dec 2023 | 309.00 | 309.00 | 307.50 | 308.00 | 308.00 | 23,000 |
| 26 Dec 2023 | 309.00 | 309.00 | 308.00 | 309.00 | 309.00 | 19,000 |
| 25 Dec 2023 | 310.00 | 310.00 | 308.00 | 308.50 | 308.50 | 27,000 |
| 22 Dec 2023 | 308.00 | 308.50 | 307.50 | 308.50 | 308.50 | 8,000 |
| 21 Dec 2023 | 309.00 | 309.00 | 308.00 | 308.00 | 308.00 | 6,000 |
| 20 Dec 2023 | 307.50 | 309.50 | 307.50 | 309.50 | 309.50 | 8,000 |
| 19 Dec 2023 | 309.00 | 309.00 | 307.00 | 307.50 | 307.50 | 23,000 |
| 18 Dec 2023 | 308.50 | 309.50 | 308.50 | 308.50 | 308.50 | 13,000 |
| 15 Dec 2023 | 308.50 | 308.50 | 307.00 | 308.50 | 308.50 | 62,000 |
| 14 Dec 2023 | 309.00 | 309.50 | 308.50 | 308.50 | 308.50 | 20,000 |
| 13 Dec 2023 | 309.00 | 309.50 | 309.00 | 309.00 | 309.00 | 14,000 |
| 12 Dec 2023 | 308.00 | 310.00 | 307.00 | 308.50 | 308.50 | 21,000 |
| 11 Dec 2023 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 86,000 |
| 08 Dec 2023 | 310.50 | 311.50 | 310.00 | 310.50 | 310.50 | 51,000 |
| 07 Dec 2023 | 310.00 | 311.50 | 310.00 | 311.00 | 311.00 | 8,000 |
| 06 Dec 2023 | 309.50 | 311.50 | 309.00 | 310.00 | 310.00 | 9,000 |
| 05 Dec 2023 | 310.00 | 310.00 | 308.50 | 308.50 | 308.50 | 53,000 |
| 04 Dec 2023 | 310.50 | 310.50 | 310.00 | 310.00 | 310.00 | 42,000 |
| 01 Dec 2023 | 310.00 | 311.50 | 310.00 | 310.50 | 310.50 | 48,000 |
| 30 Nov 2023 | 313.00 | 313.50 | 310.00 | 310.00 | 310.00 | 115,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.