China Ecotek Corporation (TPE:1535)
Taiwan · Delayed Price · Currency is TWD 45.30
0.00 (0.00%)
Sep 10, 2026, 11:28 AM CST
China Ecotek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 45.20 | 45.50 | 45.20 | 45.40 | 45.40 | -0.55% | 45,655 |
| Sep 8, 2026 | 45.50 | 45.75 | 45.40 | 45.65 | 45.65 | -0.76% | 36,188 |
| Sep 7, 2026 | 45.65 | 46.10 | 45.35 | 46.00 | 46.00 | 1.43% | 55,596 |
| Sep 4, 2026 | 46.20 | 46.20 | 45.20 | 45.35 | 45.35 | 0.11% | 22,201 |
| Sep 3, 2026 | 45.35 | 45.45 | 45.20 | 45.30 | 45.30 | -0.44% | 29,156 |
| Sep 2, 2026 | 45.55 | 45.55 | 45.35 | 45.50 | 45.50 | -0.44% | 25,098 |
| Sep 1, 2026 | 45.80 | 45.80 | 45.45 | 45.70 | 45.70 | -0.22% | 32,581 |
| Aug 31, 2026 | 45.95 | 46.00 | 45.50 | 45.80 | 45.80 | -0.33% | 54,845 |
| Aug 28, 2026 | 46.20 | 46.20 | 45.90 | 45.95 | 45.95 | -0.11% | 27,576 |
| Aug 27, 2026 | 46.00 | 46.50 | 45.80 | 46.00 | 46.00 | -0.43% | 42,402 |
| Aug 26, 2026 | 46.25 | 46.30 | 46.00 | 46.20 | 46.20 | 0.33% | 22,012 |
| Aug 25, 2026 | 45.80 | 46.10 | 45.55 | 46.05 | 46.05 | 0.22% | 30,136 |
| Aug 24, 2026 | 46.25 | 46.25 | 45.55 | 45.95 | 45.95 | -0.11% | 29,130 |
| Aug 21, 2026 | 46.70 | 46.70 | 45.85 | 46.00 | 46.00 | - | 47,933 |
| Aug 20, 2026 | 45.70 | 46.00 | 45.70 | 46.00 | 46.00 | 0.55% | 20,520 |
| Aug 19, 2026 | 46.00 | 46.55 | 45.60 | 45.75 | 45.75 | -0.54% | 60,710 |
| Aug 18, 2026 | 45.90 | 46.35 | 45.85 | 46.00 | 46.00 | - | 49,256 |
| Aug 17, 2026 | 45.80 | 46.00 | 45.70 | 46.00 | 46.00 | 0.22% | 43,093 |
| Aug 14, 2026 | 46.20 | 46.40 | 45.85 | 45.90 | 45.90 | -0.54% | 43,998 |
| Aug 13, 2026 | 46.35 | 46.45 | 46.10 | 46.15 | 46.15 | 0.11% | 32,106 |
| Aug 12, 2026 | 46.00 | 46.65 | 46.00 | 46.10 | 46.10 | 0.11% | 43,190 |
| Aug 11, 2026 | 46.75 | 46.75 | 46.00 | 46.05 | 46.05 | -0.97% | 55,050 |
| Aug 10, 2026 | 45.45 | 46.55 | 45.45 | 46.50 | 46.50 | 1.20% | 44,612 |
| Aug 7, 2026 | 45.70 | 46.35 | 45.70 | 45.95 | 45.95 | 0.55% | 61,211 |
| Aug 6, 2026 | 45.70 | 46.40 | 45.70 | 45.70 | 45.70 | - | 30,720 |
| Aug 5, 2026 | 46.00 | 46.20 | 45.65 | 45.70 | 45.70 | -0.11% | 49,315 |
| Aug 4, 2026 | 46.20 | 46.40 | 45.60 | 45.75 | 45.75 | -0.97% | 44,541 |
| Aug 3, 2026 | 46.70 | 46.75 | 45.70 | 46.20 | 46.20 | 0.87% | 32,128 |
| Jul 31, 2026 | 45.55 | 46.70 | 45.55 | 45.80 | 45.80 | 0.55% | 90,604 |
| Jul 30, 2026 | 46.80 | 46.80 | 45.55 | 45.55 | 45.55 | -1.94% | 83,350 |
| Jul 29, 2026 | 46.95 | 47.00 | 45.50 | 46.45 | 46.45 | 1.31% | 149,164 |
| Jul 28, 2026 | 46.00 | 46.80 | 45.20 | 45.85 | 45.85 | 0.22% | 142,721 |
| Jul 27, 2026 | 46.05 | 46.05 | 45.70 | 45.75 | 45.75 | - | 45,160 |
| Jul 24, 2026 | 45.35 | 45.75 | 45.35 | 45.75 | 45.75 | 0.88% | 48,867 |
| Jul 23, 2026 | 46.10 | 46.10 | 45.20 | 45.35 | 45.35 | -0.87% | 105,190 |
| Jul 22, 2026 | 46.60 | 46.60 | 45.75 | 45.75 | 45.75 | -1.82% | 195,032 |
| Jul 21, 2026 | 47.40 | 47.40 | 46.30 | 46.60 | 46.60 | -1.45% | 249,686 |
| Jul 20, 2026 | 50.50 | 51.30 | 50.00 | 50.30 | 47.29 | 0.60% | 263,457 |
| Jul 17, 2026 | 50.40 | 50.40 | 49.85 | 50.00 | 47.01 | -0.40% | 109,337 |
| Jul 16, 2026 | 50.30 | 50.70 | 49.85 | 50.20 | 47.19 | -0.20% | 113,144 |
| Jul 15, 2026 | 50.00 | 50.30 | 49.85 | 50.30 | 47.29 | 0.80% | 87,834 |
| Jul 14, 2026 | 50.60 | 50.60 | 49.65 | 49.90 | 46.91 | -0.80% | 117,080 |
| Jul 13, 2026 | 49.90 | 50.70 | 49.90 | 50.30 | 47.29 | 0.80% | 64,622 |
| Jul 9, 2026 | 49.70 | 50.00 | 49.60 | 49.90 | 46.91 | 0.30% | 56,991 |
| Jul 8, 2026 | 50.20 | 50.20 | 49.70 | 49.75 | 46.77 | -0.70% | 39,924 |
| Jul 7, 2026 | 50.50 | 50.50 | 50.00 | 50.10 | 47.10 | -0.40% | 99,375 |
| Jul 6, 2026 | 50.20 | 50.40 | 50.10 | 50.30 | 47.29 | -0.20% | 28,662 |
| Jul 3, 2026 | 49.85 | 50.40 | 49.85 | 50.40 | 47.38 | 0.90% | 67,655 |
| Jul 2, 2026 | 49.90 | 50.10 | 49.90 | 49.95 | 46.96 | - | 48,935 |
| Jul 1, 2026 | 50.30 | 50.50 | 49.90 | 49.95 | 46.96 | -0.70% | 53,288 |