China Ecotek Corporation (TPE:1535)
Taiwan · Delayed Price · Currency is TWD 45.80
+0.05 (0.11%)
Oct 8, 2026, 1:30 PM CST
China Ecotek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45.50 | 45.80 | 45.50 | 45.80 | 45.80 | 0.11% | 13,215 |
| Oct 7, 2026 | 46.10 | 46.35 | 45.30 | 45.75 | 45.75 | -0.76% | 41,383 |
| Oct 6, 2026 | 45.30 | 46.10 | 45.15 | 46.10 | 46.10 | 1.77% | 39,098 |
| Oct 5, 2026 | 45.30 | 45.45 | 45.20 | 45.30 | 45.30 | - | 26,970 |
| Oct 2, 2026 | 45.80 | 45.80 | 45.25 | 45.30 | 45.30 | -1.20% | 26,864 |
| Oct 1, 2026 | 45.80 | 45.90 | 45.30 | 45.85 | 45.85 | 0.11% | 15,847 |
| Sep 30, 2026 | 45.55 | 45.85 | 45.40 | 45.80 | 45.80 | 0.55% | 46,672 |
| Sep 29, 2026 | 45.25 | 45.55 | 45.10 | 45.55 | 45.55 | -0.11% | 20,045 |
| Sep 24, 2026 | 45.75 | 45.95 | 45.30 | 45.60 | 45.60 | -0.33% | 33,345 |
| Sep 23, 2026 | 45.85 | 46.05 | 45.70 | 45.75 | 45.75 | -0.22% | 36,039 |
| Sep 22, 2026 | 45.95 | 46.00 | 45.85 | 45.85 | 45.85 | -0.22% | 26,589 |
| Sep 21, 2026 | 45.90 | 45.95 | 45.45 | 45.95 | 45.95 | 0.11% | 34,126 |
| Sep 18, 2026 | 45.00 | 46.20 | 45.00 | 45.90 | 45.90 | 2.23% | 49,484 |
| Sep 17, 2026 | 44.50 | 44.95 | 44.50 | 44.90 | 44.90 | 0.90% | 22,075 |
| Sep 16, 2026 | 44.35 | 44.50 | 44.30 | 44.50 | 44.50 | 0.34% | 29,002 |
| Sep 15, 2026 | 44.65 | 44.65 | 44.10 | 44.35 | 44.35 | -0.67% | 53,337 |
| Sep 14, 2026 | 45.00 | 45.00 | 44.60 | 44.65 | 44.65 | -0.89% | 79,608 |
| Sep 11, 2026 | 45.20 | 45.20 | 45.00 | 45.05 | 45.05 | -0.33% | 69,415 |
| Sep 10, 2026 | 45.30 | 45.35 | 45.20 | 45.20 | 45.20 | -0.22% | 39,210 |
| Sep 9, 2026 | 45.20 | 45.50 | 45.20 | 45.30 | 45.30 | -0.77% | 47,655 |
| Sep 8, 2026 | 45.50 | 45.75 | 45.40 | 45.65 | 45.65 | -0.76% | 36,278 |
| 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% | 42,418 |
| Aug 26, 2026 | 46.25 | 46.30 | 46.00 | 46.20 | 46.20 | 0.33% | 22,285 |
| 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% | 44,596 |
| 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% | 83,450 |
| Jul 29, 2026 | 46.95 | 47.00 | 45.50 | 46.45 | 46.45 | 1.31% | 149,164 |