ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 268.50
-0.50 (-0.19%)
Aug 26, 2026, 1:11 PM CST
ECOVE Environment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 270.00 | 270.00 | 269.00 | 269.00 | - | - | 4,599 |
| Aug 25, 2026 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | -0.37% | 29,876 |
| Aug 24, 2026 | 271.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.55% | 43,067 |
| Aug 21, 2026 | 270.00 | 271.50 | 270.00 | 271.50 | 271.50 | 0.93% | 74,304 |
| Aug 20, 2026 | 268.50 | 269.50 | 268.00 | 269.00 | 269.00 | 0.37% | 40,513 |
| Aug 19, 2026 | 268.00 | 268.00 | 267.50 | 268.00 | 268.00 | -0.19% | 34,660 |
| Aug 18, 2026 | 268.50 | 268.50 | 267.50 | 268.50 | 268.50 | -0.19% | 44,457 |
| Aug 17, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | -0.19% | 21,752 |
| Aug 14, 2026 | 268.50 | 269.50 | 267.50 | 269.50 | 269.50 | 0.37% | 56,014 |
| Aug 13, 2026 | 269.50 | 270.00 | 267.50 | 268.50 | 268.50 | - | 73,004 |
| Aug 12, 2026 | 270.50 | 270.50 | 268.00 | 268.50 | 268.50 | -0.19% | 96,386 |
| Aug 11, 2026 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | -0.92% | 66,891 |
| Aug 10, 2026 | 272.00 | 272.00 | 269.50 | 271.50 | 271.50 | 0.56% | 69,531 |
| Aug 7, 2026 | 270.00 | 270.50 | 269.00 | 270.00 | 270.00 | 0.19% | 48,946 |
| Aug 6, 2026 | 270.00 | 271.00 | 269.50 | 269.50 | 269.50 | -0.19% | 41,612 |
| Aug 5, 2026 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.55% | 59,047 |
| Aug 4, 2026 | 271.00 | 271.50 | 270.50 | 271.50 | 271.50 | 0.37% | 38,775 |
| Aug 3, 2026 | 268.50 | 271.50 | 268.50 | 270.50 | 270.50 | - | 42,549 |
| Jul 31, 2026 | 273.00 | 273.00 | 270.00 | 270.50 | 270.50 | - | 36,030 |
| Jul 30, 2026 | 270.00 | 271.50 | 269.00 | 270.50 | 270.50 | 0.19% | 52,461 |
| Jul 29, 2026 | 272.00 | 273.00 | 268.50 | 270.00 | 270.00 | -0.37% | 126,758 |
| Jul 28, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.91% | 65,399 |
| Jul 27, 2026 | 273.50 | 274.00 | 271.50 | 273.50 | 273.50 | -0.18% | 30,443 |
| Jul 24, 2026 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 1.11% | 69,305 |
| Jul 23, 2026 | 270.00 | 271.00 | 268.50 | 271.00 | 271.00 | 0.37% | 43,313 |
| Jul 22, 2026 | 271.50 | 271.50 | 270.00 | 270.00 | 270.00 | -0.55% | 57,932 |
| Jul 21, 2026 | 266.50 | 271.50 | 266.50 | 271.50 | 271.50 | 1.31% | 56,975 |
| Jul 20, 2026 | 268.00 | 269.00 | 266.50 | 268.00 | 268.00 | -0.74% | 94,731 |
| Jul 17, 2026 | 271.00 | 271.50 | 267.50 | 270.00 | 270.00 | -0.74% | 188,696 |
| Jul 16, 2026 | 270.50 | 272.00 | 270.00 | 272.00 | 272.00 | 0.55% | 65,279 |
| Jul 15, 2026 | 271.50 | 271.50 | 270.00 | 270.50 | 270.50 | - | 47,279 |
| Jul 14, 2026 | 272.50 | 273.50 | 269.00 | 270.50 | 270.50 | -1.28% | 197,232 |
| Jul 13, 2026 | 274.00 | 275.00 | 271.50 | 274.00 | 274.00 | - | 169,535 |
| Jul 9, 2026 | 273.50 | 275.00 | 273.50 | 274.00 | 274.00 | 0.18% | 30,715 |
| Jul 8, 2026 | 274.50 | 274.50 | 272.50 | 273.50 | 273.50 | -0.91% | 151,051 |
| Jul 7, 2026 | 278.50 | 278.50 | 274.00 | 276.00 | 276.00 | -1.25% | 299,246 |
| Jul 6, 2026 | 280.00 | 280.50 | 277.00 | 279.50 | 279.50 | 0.18% | 181,414 |
| Jul 3, 2026 | 277.50 | 280.00 | 277.50 | 279.00 | 279.00 | 1.39% | 297,981 |
| Jul 2, 2026 | 288.00 | 291.00 | 286.50 | 291.00 | 275.19 | 1.04% | 257,705 |
| Jul 1, 2026 | 289.50 | 289.50 | 287.00 | 288.00 | 272.35 | -0.35% | 133,906 |
| Jun 30, 2026 | 288.50 | 289.00 | 288.00 | 289.00 | 273.30 | 0.17% | 69,585 |
| Jun 29, 2026 | 287.50 | 288.50 | 287.00 | 288.50 | 272.82 | 0.17% | 97,851 |
| Jun 26, 2026 | 288.00 | 288.00 | 285.00 | 288.00 | 272.35 | - | 142,443 |
| Jun 25, 2026 | 287.50 | 289.00 | 287.00 | 288.00 | 272.35 | 0.70% | 102,386 |
| Jun 24, 2026 | 286.00 | 287.00 | 285.50 | 286.00 | 270.46 | -0.17% | 58,900 |
| Jun 23, 2026 | 288.00 | 288.00 | 286.00 | 286.50 | 270.93 | -0.52% | 109,412 |
| Jun 22, 2026 | 286.50 | 288.50 | 285.50 | 288.00 | 272.35 | 0.52% | 152,671 |
| Jun 18, 2026 | 286.50 | 288.00 | 286.50 | 286.50 | 270.93 | 0.17% | 33,449 |
| Jun 17, 2026 | 287.50 | 288.00 | 285.50 | 286.00 | 270.46 | -0.17% | 96,324 |
| Jun 16, 2026 | 288.50 | 288.50 | 286.50 | 286.50 | 270.93 | -0.69% | 70,823 |