ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 289.00
+2.50 (0.87%)
Oct 31, 2025, 2:31 PM CST
ECOVE Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 287.00 | 290.00 | 286.50 | 289.00 | 289.00 | 0.87% | 104,947 |
| Oct 30, 2025 | 287.00 | 287.00 | 286.50 | 286.50 | 286.50 | - | 45,037 |
| Oct 29, 2025 | 286.50 | 288.00 | 286.00 | 286.50 | 286.50 | -0.17% | 49,588 |
| Oct 28, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 287.00 | -0.35% | 28,006 |
| Oct 27, 2025 | 289.50 | 289.50 | 287.50 | 288.00 | 288.00 | -0.35% | 46,639 |
| Oct 24, 2025 | 290.00 | 290.50 | 289.00 | 289.00 | 289.00 | - | 39,831 |
| Oct 23, 2025 | 290.00 | 290.50 | 289.00 | 289.00 | 289.00 | -0.34% | 39,831 |
| Oct 22, 2025 | 289.00 | 295.50 | 288.00 | 290.00 | 290.00 | 1.05% | 210,873 |
| Oct 21, 2025 | 288.00 | 288.00 | 285.50 | 287.00 | 287.00 | -0.35% | 54,295 |
| Oct 20, 2025 | 287.00 | 288.50 | 287.00 | 288.00 | 288.00 | 0.35% | 50,492 |
| Oct 17, 2025 | 285.50 | 287.00 | 285.00 | 287.00 | 287.00 | 0.88% | 57,765 |
| Oct 16, 2025 | 285.50 | 286.00 | 284.50 | 284.50 | 284.50 | -0.35% | 51,697 |
| Oct 15, 2025 | 285.00 | 286.00 | 285.00 | 285.50 | 285.50 | -0.17% | 64,127 |
| Oct 14, 2025 | 285.00 | 287.00 | 285.00 | 286.00 | 286.00 | 0.53% | 91,107 |
| Oct 13, 2025 | 284.00 | 284.50 | 282.00 | 284.50 | 284.50 | 0.53% | 80,290 |
| Oct 9, 2025 | 283.00 | 283.50 | 282.50 | 283.00 | 283.00 | - | 59,318 |
| Oct 8, 2025 | 283.00 | 283.50 | 282.50 | 283.00 | 283.00 | -0.18% | 65,343 |
| Oct 7, 2025 | 284.00 | 284.50 | 283.00 | 283.50 | 283.50 | - | 77,655 |
| Oct 3, 2025 | 284.50 | 284.50 | 283.50 | 283.50 | 283.50 | -0.35% | 69,337 |
| Oct 2, 2025 | 284.50 | 285.00 | 283.00 | 284.50 | 284.50 | -0.18% | 69,072 |
| Oct 1, 2025 | 284.50 | 285.00 | 283.00 | 285.00 | 285.00 | 0.18% | 95,326 |
| Sep 30, 2025 | 284.50 | 284.50 | 284.00 | 284.50 | 284.50 | - | 34,975 |
| Sep 29, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - | - |
| Sep 26, 2025 | 285.00 | 285.00 | 283.50 | 284.50 | 284.50 | -0.18% | 58,911 |
| Sep 25, 2025 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | 0.18% | 12,599 |
| Sep 24, 2025 | 285.50 | 286.00 | 284.00 | 284.50 | 284.50 | 0.18% | 24,687 |
| Sep 23, 2025 | 284.50 | 285.50 | 284.00 | 284.00 | 284.00 | -0.18% | 104,166 |
| Sep 22, 2025 | 285.50 | 286.00 | 284.50 | 284.50 | 284.50 | 0.18% | 68,275 |
| Sep 19, 2025 | 287.00 | 287.50 | 284.00 | 284.00 | 284.00 | -1.05% | 136,005 |
| Sep 18, 2025 | 287.50 | 287.50 | 286.50 | 287.00 | 287.00 | -0.17% | 33,037 |
| Sep 17, 2025 | 287.00 | 288.00 | 286.00 | 287.50 | 287.50 | 0.17% | 62,385 |
| Sep 16, 2025 | 287.00 | 287.50 | 286.50 | 287.00 | 287.00 | -0.35% | 41,443 |
| Sep 15, 2025 | 287.50 | 288.00 | 286.50 | 288.00 | 288.00 | 0.17% | 41,356 |
| Sep 12, 2025 | 287.50 | 287.50 | 286.50 | 287.50 | 287.50 | 0.17% | 38,092 |
| Sep 11, 2025 | 287.00 | 288.00 | 286.50 | 287.00 | 287.00 | - | 44,458 |
| Sep 10, 2025 | 286.50 | 288.00 | 286.50 | 287.00 | 287.00 | 0.17% | 60,178 |
| Sep 9, 2025 | 289.50 | 289.50 | 286.50 | 286.50 | 286.50 | -1.04% | 74,299 |
| Sep 8, 2025 | 290.00 | 291.00 | 288.00 | 289.50 | 289.50 | 1.22% | 61,815 |
| Sep 5, 2025 | 285.50 | 286.00 | 284.00 | 286.00 | 286.00 | 0.18% | 107,456 |
| Sep 4, 2025 | 286.50 | 286.50 | 285.00 | 285.50 | 285.50 | - | 80,826 |
| Sep 3, 2025 | 286.00 | 286.50 | 285.50 | 285.50 | 285.50 | 0.18% | 31,851 |
| Sep 2, 2025 | 286.00 | 286.50 | 285.00 | 285.00 | 285.00 | -0.18% | 76,844 |
| Sep 1, 2025 | 287.50 | 288.00 | 285.50 | 285.50 | 285.50 | -0.70% | 119,668 |
| Aug 29, 2025 | 288.50 | 291.00 | 287.00 | 287.50 | 287.50 | -0.17% | 97,166 |
| Aug 28, 2025 | 288.00 | 289.50 | 287.50 | 288.00 | 288.00 | 0.52% | 59,611 |
| Aug 27, 2025 | 286.00 | 288.00 | 286.00 | 286.50 | 286.50 | 0.17% | 88,768 |
| Aug 26, 2025 | 290.50 | 290.50 | 286.00 | 286.00 | 286.00 | -1.04% | 154,840 |
| Aug 25, 2025 | 291.00 | 292.00 | 288.50 | 289.00 | 289.00 | -0.69% | 129,591 |
| Aug 22, 2025 | 292.50 | 293.50 | 290.50 | 291.00 | 291.00 | -0.17% | 38,519 |
| Aug 21, 2025 | 292.50 | 294.00 | 291.50 | 291.50 | 291.50 | 0.34% | 34,430 |