ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 265.00
+3.00 (1.15%)
Oct 8, 2026, 1:30 PM CST
ECOVE Environment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 263.00 | 265.00 | 262.50 | 265.00 | 265.00 | 1.15% | 59,582 |
| Oct 7, 2026 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 80,823 |
| Oct 6, 2026 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | -0.94% | 104,121 |
| Oct 5, 2026 | 267.00 | 267.00 | 264.50 | 265.50 | 265.50 | -0.56% | 122,140 |
| Oct 2, 2026 | 266.50 | 267.50 | 265.50 | 267.00 | 267.00 | - | 50,493 |
| Oct 1, 2026 | 268.50 | 268.50 | 266.00 | 267.00 | 267.00 | - | 41,640 |
| Sep 30, 2026 | 267.00 | 267.00 | 266.00 | 267.00 | 267.00 | 0.19% | 36,816 |
| Sep 29, 2026 | 266.00 | 267.00 | 265.00 | 266.50 | 266.50 | 0.19% | 91,641 |
| Sep 24, 2026 | 266.00 | 267.00 | 266.00 | 266.00 | 266.00 | - | 25,092 |
| Sep 23, 2026 | 266.50 | 267.50 | 266.00 | 266.00 | 266.00 | -0.37% | 54,553 |
| Sep 22, 2026 | 267.00 | 268.00 | 266.00 | 267.00 | 267.00 | 0.19% | 64,521 |
| Sep 21, 2026 | 267.00 | 267.50 | 266.50 | 266.50 | 266.50 | -0.19% | 67,843 |
| Sep 18, 2026 | 267.50 | 268.50 | 267.00 | 267.00 | 267.00 | -0.19% | 61,102 |
| Sep 17, 2026 | 268.50 | 268.50 | 267.50 | 267.50 | 267.50 | -0.56% | 43,633 |
| Sep 16, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | - | 17,084 |
| Sep 15, 2026 | 268.00 | 269.50 | 267.50 | 269.00 | 269.00 | 0.19% | 41,673 |
| Sep 14, 2026 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | -0.56% | 44,555 |
| Sep 11, 2026 | 269.00 | 270.50 | 269.00 | 270.00 | 270.00 | 0.37% | 65,715 |
| Sep 10, 2026 | 268.00 | 270.00 | 268.00 | 269.00 | 269.00 | - | 46,672 |
| Sep 9, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | -0.74% | 87,469 |
| Sep 8, 2026 | 270.00 | 271.50 | 270.00 | 271.00 | 271.00 | -0.18% | 46,817 |
| Sep 7, 2026 | 271.00 | 271.50 | 269.00 | 271.50 | 271.50 | 0.37% | 66,889 |
| Sep 4, 2026 | 270.00 | 270.50 | 269.00 | 270.50 | 270.50 | -0.18% | 13,799 |
| Sep 3, 2026 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | 0.56% | 51,894 |
| Sep 2, 2026 | 271.50 | 271.50 | 269.50 | 269.50 | 269.50 | -0.19% | 45,218 |
| Sep 1, 2026 | 270.50 | 271.00 | 270.00 | 270.00 | 270.00 | -0.18% | 34,244 |
| Aug 31, 2026 | 269.00 | 271.00 | 269.00 | 270.50 | 270.50 | -0.18% | 42,808 |
| Aug 28, 2026 | 271.00 | 271.50 | 270.00 | 271.00 | 271.00 | 0.18% | 48,876 |
| Aug 27, 2026 | 270.50 | 270.50 | 269.00 | 270.50 | 270.50 | 0.74% | 45,122 |
| Aug 26, 2026 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | -0.19% | 31,364 |
| 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 |