ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 298.00
-0.50 (-0.17%)
At close: Dec 5, 2025
ECOVE Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.50 | 298.00 | 295.50 | 298.00 | 298.00 | -0.17% | 29,875 |
| Dec 4, 2025 | 298.00 | 298.50 | 295.50 | 298.50 | 298.50 | 0.17% | 71,001 |
| Dec 3, 2025 | 297.00 | 298.00 | 296.00 | 298.00 | 298.00 | - | 64,850 |
| Dec 2, 2025 | 294.00 | 298.00 | 293.50 | 298.00 | 298.00 | 1.02% | 65,148 |
| Dec 1, 2025 | 296.00 | 296.00 | 293.50 | 295.00 | 295.00 | -0.34% | 33,827 |
| Nov 28, 2025 | 295.00 | 296.50 | 294.00 | 296.00 | 296.00 | 0.34% | 76,069 |
| Nov 27, 2025 | 295.00 | 295.50 | 293.00 | 295.00 | 295.00 | -0.34% | 35,085 |
| Nov 26, 2025 | 296.50 | 297.00 | 294.50 | 296.00 | 296.00 | 0.17% | 41,685 |
| Nov 25, 2025 | 294.50 | 295.50 | 294.50 | 295.50 | 295.50 | 0.68% | 26,426 |
| Nov 24, 2025 | 290.50 | 294.00 | 290.50 | 293.50 | 293.50 | 0.34% | 70,253 |
| Nov 21, 2025 | 290.50 | 294.00 | 290.50 | 292.50 | 292.50 | 0.17% | 37,057 |
| Nov 20, 2025 | 291.50 | 293.50 | 290.00 | 292.00 | 292.00 | 0.17% | 58,925 |
| Nov 19, 2025 | 293.00 | 294.00 | 291.50 | 291.50 | 291.50 | -0.51% | 46,940 |
| Nov 18, 2025 | 295.00 | 295.50 | 293.00 | 293.00 | 293.00 | -1.01% | 98,056 |
| Nov 17, 2025 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | -0.67% | 96,806 |
| Nov 14, 2025 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 0.68% | 107,122 |
| Nov 13, 2025 | 294.50 | 296.00 | 293.50 | 296.00 | 296.00 | - | 60,830 |
| Nov 12, 2025 | 296.00 | 296.00 | 294.50 | 296.00 | 296.00 | - | 60,013 |
| Nov 11, 2025 | 295.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | 80,204 |
| Nov 10, 2025 | 294.50 | 297.00 | 294.00 | 296.00 | 296.00 | -0.17% | 101,750 |
| Nov 7, 2025 | 294.50 | 297.50 | 293.00 | 296.50 | 296.50 | 0.51% | 147,759 |
| Nov 6, 2025 | 295.50 | 296.00 | 294.00 | 295.00 | 295.00 | -0.34% | 38,975 |
| Nov 5, 2025 | 293.00 | 297.00 | 292.00 | 296.00 | 296.00 | 1.37% | 160,234 |
| Nov 4, 2025 | 292.50 | 293.50 | 290.50 | 292.00 | 292.00 | - | 40,332 |
| Nov 3, 2025 | 290.00 | 293.00 | 290.00 | 292.00 | 292.00 | 1.04% | 89,121 |
| Oct 31, 2025 | 287.00 | 290.00 | 286.50 | 289.00 | 289.00 | 0.87% | 105,175 |
| 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 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 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 |