ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 271.00
+1.00 (0.37%)
Jul 30, 2026, 9:59 AM CST
ECOVE Environment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 287.50 | 288.50 | 286.00 | 288.50 | 272.82 | - | 195,875 |
| Jun 12, 2026 | 287.50 | 289.00 | 287.00 | 288.50 | 272.82 | 0.35% | 42,785 |
| Jun 11, 2026 | 288.00 | 288.00 | 284.00 | 287.50 | 271.88 | 0.52% | 68,094 |
| Jun 10, 2026 | 286.00 | 288.00 | 286.00 | 286.00 | 270.46 | -0.69% | 69,113 |
| Jun 9, 2026 | 287.00 | 288.50 | 287.00 | 288.00 | 272.35 | 0.52% | 60,029 |
| Jun 8, 2026 | 287.50 | 287.50 | 282.50 | 286.50 | 270.93 | -0.87% | 157,991 |
| Jun 5, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 273.30 | 0.52% | 105,169 |
| Jun 4, 2026 | 286.50 | 288.50 | 286.50 | 287.50 | 271.88 | - | 62,381 |
| Jun 3, 2026 | 286.50 | 287.50 | 285.50 | 287.50 | 271.88 | 0.35% | 133,164 |
| Jun 2, 2026 | 286.00 | 286.50 | 285.00 | 286.50 | 270.93 | - | 110,629 |
| Jun 1, 2026 | 286.00 | 286.50 | 285.00 | 286.50 | 270.93 | -0.17% | 184,430 |
| May 29, 2026 | 286.50 | 287.00 | 285.00 | 287.00 | 271.41 | 0.53% | 164,275 |
| May 28, 2026 | 286.50 | 287.00 | 285.50 | 285.50 | 269.99 | -0.35% | 110,128 |
| May 27, 2026 | 286.00 | 286.50 | 285.00 | 286.50 | 270.93 | 0.17% | 93,754 |
| May 26, 2026 | 286.50 | 287.00 | 286.00 | 286.00 | 270.46 | -0.35% | 60,503 |
| May 25, 2026 | 287.50 | 287.50 | 286.00 | 287.00 | 271.41 | -0.35% | 96,621 |
| May 22, 2026 | 288.00 | 288.00 | 286.50 | 288.00 | 272.35 | - | 72,215 |
| May 21, 2026 | 288.00 | 288.00 | 286.50 | 288.00 | 272.35 | - | 84,719 |
| May 20, 2026 | 288.00 | 288.00 | 285.00 | 288.00 | 272.35 | - | 88,145 |
| May 19, 2026 | 289.00 | 289.00 | 286.50 | 288.00 | 272.35 | - | 43,785 |