ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 286.50
-0.50 (-0.17%)
Sep 17, 2025, 10:59 AM CST
ECOVE Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 287.00 | 287.50 | 286.50 | 287.00 | 287.00 | -0.35% | 41,324 |
| 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 |
| Aug 20, 2025 | 293.50 | 293.50 | 290.50 | 290.50 | 290.50 | -1.02% | 64,616 |
| Aug 19, 2025 | 293.50 | 294.50 | 293.50 | 293.50 | 293.50 | -0.34% | 35,506 |
| Aug 18, 2025 | 294.00 | 295.50 | 294.00 | 294.50 | 294.50 | - | 56,804 |
| Aug 15, 2025 | 294.00 | 296.00 | 294.00 | 294.50 | 294.50 | 0.34% | 51,445 |
| Aug 14, 2025 | 294.00 | 296.00 | 293.50 | 293.50 | 293.50 | -0.17% | 36,126 |
| Aug 13, 2025 | 296.00 | 296.00 | 293.00 | 294.00 | 294.00 | - | 22,812 |
| Aug 12, 2025 | 293.50 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 46,885 |
| Aug 11, 2025 | 293.50 | 294.00 | 293.00 | 293.00 | 293.00 | -0.17% | 27,938 |
| Aug 8, 2025 | 294.00 | 296.00 | 293.50 | 293.50 | 293.50 | -0.17% | 24,772 |
| Aug 7, 2025 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | -0.51% | 44,554 |
| Aug 6, 2025 | 295.00 | 296.00 | 294.00 | 295.50 | 295.50 | -0.17% | 31,007 |
| Aug 5, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 1.02% | 43,658 |
| Aug 4, 2025 | 294.50 | 294.50 | 292.50 | 293.00 | 293.00 | -0.68% | 36,782 |
| Aug 1, 2025 | 291.50 | 295.00 | 291.00 | 295.00 | 295.00 | 1.03% | 79,986 |
| Jul 31, 2025 | 292.50 | 294.00 | 292.00 | 292.00 | 292.00 | -0.68% | 36,970 |
| Jul 30, 2025 | 293.50 | 294.00 | 292.00 | 294.00 | 294.00 | 0.34% | 28,053 |
| Jul 29, 2025 | 294.00 | 294.00 | 292.50 | 293.00 | 293.00 | - | 19,519 |
| Jul 28, 2025 | 294.00 | 294.00 | 292.50 | 293.00 | 293.00 | -0.34% | 18,613 |
| Jul 25, 2025 | 293.50 | 294.00 | 293.00 | 294.00 | 294.00 | 0.17% | 21,435 |
| Jul 24, 2025 | 292.00 | 294.00 | 291.50 | 293.50 | 293.50 | 0.69% | 25,196 |
| Jul 23, 2025 | 290.50 | 294.00 | 290.50 | 291.50 | 291.50 | -0.51% | 30,848 |
| Jul 22, 2025 | 293.00 | 294.00 | 292.50 | 293.00 | 293.00 | -0.34% | 19,886 |
| Jul 21, 2025 | 293.50 | 294.00 | 293.00 | 294.00 | 294.00 | 0.17% | 24,134 |
| Jul 18, 2025 | 293.00 | 294.00 | 293.00 | 293.50 | 293.50 | 0.34% | 39,674 |
| Jul 17, 2025 | 291.50 | 293.50 | 291.50 | 292.50 | 292.50 | 0.34% | 27,596 |
| Jul 16, 2025 | 293.50 | 293.50 | 291.00 | 291.50 | 291.50 | -0.34% | 47,378 |
| Jul 15, 2025 | 292.50 | 293.50 | 292.00 | 292.50 | 292.50 | 0.52% | 27,234 |
| Jul 14, 2025 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | -0.34% | 26,696 |
| Jul 11, 2025 | 291.50 | 292.00 | 290.50 | 292.00 | 292.00 | 0.34% | 42,134 |
| Jul 10, 2025 | 291.00 | 291.00 | 289.50 | 291.00 | 291.00 | 0.34% | 38,241 |
| Jul 9, 2025 | 290.00 | 290.50 | 289.50 | 290.00 | 290.00 | - | 33,426 |