Ever-Clear Environmental Eng. Corp. (TPEX:6624)
Taiwan · Delayed Price · Currency is TWD 39.90
0.00 (0.00%)
May 29, 2026, 1:07 PM CST
TPEX:6624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 39.90 | 40.20 | 39.90 | 39.90 | 39.90 | - | 4,184 |
| May 28, 2026 | 39.55 | 40.00 | 39.05 | 39.90 | 39.90 | -1.97% | 12,554 |
| May 27, 2026 | 40.70 | 41.95 | 40.70 | 40.70 | 40.70 | -0.12% | 13,759 |
| May 26, 2026 | 41.30 | 42.20 | 40.70 | 40.75 | 40.75 | -4.57% | 219,680 |
| May 25, 2026 | 42.80 | 42.80 | 40.90 | 42.70 | 42.70 | 0.23% | 101,098 |
| May 22, 2026 | 45.85 | 46.20 | 42.60 | 42.60 | 42.60 | -9.94% | 174,196 |
| May 21, 2026 | 46.60 | 47.35 | 44.75 | 47.30 | 47.30 | -1.46% | 38,110 |
| May 20, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 6,365 |
| May 19, 2026 | 45.30 | 47.00 | 45.25 | 47.00 | 47.00 | 0.86% | 14,004 |
| May 18, 2026 | 46.60 | 46.60 | 45.85 | 46.60 | 46.60 | -0.11% | 23,031 |
| May 15, 2026 | 46.95 | 46.95 | 45.00 | 46.65 | 46.65 | 0.97% | 42,352 |
| May 14, 2026 | 46.10 | 47.00 | 45.65 | 46.20 | 46.20 | -2.74% | 41,103 |
| May 13, 2026 | 47.80 | 47.80 | 46.20 | 47.50 | 47.50 | -1.14% | 81,020 |
| May 12, 2026 | 48.10 | 49.50 | 45.75 | 48.05 | 48.05 | -1.23% | 99,902 |
| May 11, 2026 | 48.85 | 49.75 | 48.30 | 48.65 | 48.65 | -2.60% | 50,259 |
| May 8, 2026 | 48.40 | 50.40 | 48.30 | 49.95 | 49.95 | - | 140,200 |
| May 7, 2026 | 47.80 | 49.95 | 47.80 | 49.95 | 49.95 | -0.10% | 104,415 |
| May 6, 2026 | 50.60 | 50.60 | 48.90 | 50.00 | 50.00 | -1.57% | 42,006 |
| May 4, 2026 | 47.70 | 50.80 | 47.70 | 50.80 | 50.80 | 1.80% | 5,159 |
| Apr 30, 2026 | 50.70 | 50.70 | 49.85 | 49.90 | 49.90 | 1.84% | 12,128 |
| Apr 29, 2026 | 47.80 | 49.50 | 47.00 | 49.00 | 49.00 | -2.20% | 38,404 |
| Apr 28, 2026 | 51.30 | 51.30 | 50.00 | 50.10 | 50.10 | -2.53% | 29,016 |
| Apr 27, 2026 | 51.00 | 52.70 | 47.65 | 51.40 | 51.40 | -2.10% | 63,754 |
| Apr 24, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.57% | 15,010 |
| Apr 23, 2026 | 53.00 | 53.00 | 51.00 | 52.20 | 52.20 | -1.51% | 13,973 |
| Apr 22, 2026 | 55.60 | 55.60 | 52.70 | 53.00 | 53.00 | -4.68% | 15,242 |
| Apr 21, 2026 | 55.90 | 55.90 | 54.60 | 55.60 | 55.60 | -0.54% | 63,289 |
| Apr 20, 2026 | 56.00 | 56.80 | 55.30 | 55.90 | 55.90 | -1.58% | 35,186 |
| Apr 17, 2026 | 57.10 | 57.50 | 56.80 | 56.80 | 56.80 | -1.73% | 28,220 |
| Apr 16, 2026 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 0.17% | 8,252 |
| Apr 15, 2026 | 56.90 | 57.70 | 56.80 | 57.70 | 57.70 | -0.17% | 12,172 |
| Apr 14, 2026 | 58.80 | 59.50 | 57.00 | 57.80 | 57.80 | -1.70% | 84,316 |
| Apr 13, 2026 | 57.90 | 58.80 | 57.00 | 58.80 | 58.80 | 1.55% | 17,208 |
| Apr 10, 2026 | 58.50 | 58.70 | 57.50 | 57.90 | 57.90 | -1.03% | 54,013 |
| Apr 9, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -0.68% | 5,036 |
| Apr 8, 2026 | 58.50 | 59.30 | 58.00 | 58.90 | 58.90 | -1.01% | 32,153 |
| Apr 7, 2026 | 57.20 | 59.50 | 57.00 | 59.50 | 59.50 | 1.54% | 10,184 |
| Apr 2, 2026 | 59.80 | 59.80 | 56.50 | 58.60 | 58.60 | 0.34% | 27,052 |
| Apr 1, 2026 | 57.00 | 59.50 | 55.10 | 58.40 | 58.40 | 1.21% | 12,012 |
| Mar 31, 2026 | 57.90 | 57.90 | 57.70 | 57.70 | 57.70 | 1.23% | 6,050 |
| Mar 30, 2026 | 58.50 | 61.30 | 57.00 | 57.00 | 57.00 | -6.86% | 41,328 |
| Mar 27, 2026 | 60.90 | 62.70 | 60.90 | 61.20 | 61.20 | 1.32% | 9,128 |
| Mar 26, 2026 | 60.50 | 60.50 | 58.00 | 60.40 | 60.40 | -0.17% | 46,005 |
| Mar 25, 2026 | 64.30 | 64.30 | 58.80 | 60.50 | 60.50 | -0.98% | 85,184 |
| Mar 24, 2026 | 57.00 | 61.80 | 57.00 | 61.10 | 61.10 | 5.34% | 24,023 |
| Mar 23, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.58% | 20,105 |
| Mar 20, 2026 | 57.10 | 57.20 | 57.00 | 57.10 | 57.10 | -1.72% | 11,300 |
| Mar 19, 2026 | 59.80 | 60.10 | 58.00 | 58.10 | 58.10 | -2.84% | 26,924 |
| Mar 18, 2026 | 57.00 | 60.60 | 57.00 | 59.80 | 59.80 | 2.93% | 9,052 |
| Mar 17, 2026 | 59.10 | 59.10 | 58.00 | 58.10 | 58.10 | -4.44% | 17,308 |