ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 287.00
+1.50 (0.53%)
May 29, 2026, 1:30 PM CST
ECOVE Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 286.50 | 287.00 | 285.00 | 287.00 | 287.00 | 0.53% | 164,275 |
| May 28, 2026 | 286.50 | 287.00 | 285.50 | 285.50 | 285.50 | -0.35% | 110,128 |
| May 27, 2026 | 286.00 | 286.50 | 285.00 | 286.50 | 286.50 | 0.17% | 93,754 |
| May 26, 2026 | 286.50 | 287.00 | 286.00 | 286.00 | 286.00 | -0.35% | 60,503 |
| May 25, 2026 | 287.50 | 287.50 | 286.00 | 287.00 | 287.00 | -0.35% | 96,621 |
| May 22, 2026 | 288.00 | 288.00 | 286.50 | 288.00 | 288.00 | - | 72,215 |
| May 21, 2026 | 288.00 | 288.00 | 286.50 | 288.00 | 288.00 | - | 84,719 |
| May 20, 2026 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | - | 88,145 |
| May 19, 2026 | 289.00 | 289.00 | 286.50 | 288.00 | 288.00 | - | 43,785 |
| May 18, 2026 | 289.00 | 289.00 | 286.00 | 288.00 | 288.00 | 0.35% | 59,777 |
| May 15, 2026 | 286.50 | 287.50 | 286.00 | 287.00 | 287.00 | 0.17% | 44,079 |
| May 14, 2026 | 286.00 | 287.50 | 286.00 | 286.50 | 286.50 | 0.35% | 49,518 |
| May 13, 2026 | 286.00 | 286.50 | 284.50 | 285.50 | 285.50 | -0.35% | 146,400 |
| May 12, 2026 | 287.00 | 288.50 | 285.00 | 286.50 | 286.50 | -0.17% | 160,438 |
| May 11, 2026 | 289.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.86% | 121,973 |
| May 8, 2026 | 288.00 | 290.00 | 287.00 | 289.50 | 289.50 | -0.34% | 131,646 |
| May 7, 2026 | 290.00 | 290.50 | 289.00 | 290.50 | 290.50 | -0.17% | 63,334 |
| May 6, 2026 | 289.00 | 291.50 | 289.00 | 291.00 | 291.00 | 0.69% | 58,627 |
| May 5, 2026 | 289.00 | 291.50 | 289.00 | 289.00 | 289.00 | -0.52% | 53,319 |
| May 4, 2026 | 289.00 | 290.50 | 289.00 | 290.50 | 290.50 | 0.69% | 44,932 |
| Apr 30, 2026 | 288.50 | 289.50 | 288.00 | 288.50 | 288.50 | -0.17% | 34,787 |
| Apr 29, 2026 | 292.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.69% | 33,093 |
| Apr 28, 2026 | 288.50 | 291.00 | 287.00 | 291.00 | 291.00 | 1.04% | 58,052 |
| Apr 27, 2026 | 287.00 | 288.00 | 285.00 | 288.00 | 288.00 | - | 114,046 |
| Apr 24, 2026 | 289.50 | 289.50 | 287.00 | 288.00 | 288.00 | -0.52% | 48,941 |
| Apr 23, 2026 | 289.00 | 289.50 | 287.50 | 289.50 | 289.50 | 0.17% | 137,785 |
| Apr 22, 2026 | 288.50 | 289.50 | 288.00 | 289.00 | 289.00 | 0.17% | 61,381 |
| Apr 21, 2026 | 290.00 | 290.50 | 288.00 | 288.50 | 288.50 | -0.52% | 125,573 |
| Apr 20, 2026 | 290.00 | 291.00 | 289.50 | 290.00 | 290.00 | 0.17% | 79,122 |
| Apr 17, 2026 | 290.00 | 290.00 | 289.50 | 289.50 | 289.50 | -0.17% | 43,372 |
| Apr 16, 2026 | 290.50 | 291.00 | 289.50 | 290.00 | 290.00 | 0.35% | 35,043 |
| Apr 15, 2026 | 290.50 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 91,383 |
| Apr 14, 2026 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | - | 64,389 |
| Apr 13, 2026 | 290.50 | 291.00 | 289.50 | 290.00 | 290.00 | -0.17% | 64,199 |
| Apr 10, 2026 | 292.50 | 292.50 | 290.50 | 290.50 | 290.50 | -0.68% | 58,067 |
| Apr 9, 2026 | 292.00 | 292.50 | 290.50 | 292.50 | 292.50 | 0.52% | 52,296 |
| Apr 8, 2026 | 290.50 | 291.50 | 290.00 | 291.00 | 291.00 | 0.34% | 63,703 |
| Apr 7, 2026 | 289.00 | 290.00 | 287.50 | 290.00 | 290.00 | 0.52% | 79,141 |
| Apr 2, 2026 | 288.50 | 290.50 | 288.50 | 288.50 | 288.50 | -0.17% | 61,342 |
| Apr 1, 2026 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | 0.17% | 78,530 |
| Mar 31, 2026 | 290.00 | 291.00 | 288.00 | 288.50 | 288.50 | -0.69% | 135,556 |
| Mar 30, 2026 | 291.00 | 292.00 | 290.00 | 290.50 | 290.50 | -0.51% | 74,155 |
| Mar 27, 2026 | 292.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 49,955 |
| Mar 26, 2026 | 293.50 | 293.50 | 291.00 | 292.00 | 292.00 | -0.51% | 77,482 |
| Mar 25, 2026 | 293.00 | 293.50 | 292.50 | 293.50 | 293.50 | 0.51% | 39,704 |
| Mar 24, 2026 | 292.50 | 293.00 | 292.00 | 292.00 | 292.00 | - | 68,503 |
| Mar 23, 2026 | 291.00 | 293.00 | 290.50 | 292.00 | 292.00 | -0.85% | 94,267 |
| Mar 20, 2026 | 294.00 | 294.50 | 292.50 | 294.50 | 294.50 | 0.86% | 68,367 |
| Mar 19, 2026 | 294.50 | 294.50 | 291.50 | 292.00 | 292.00 | -1.02% | 148,697 |
| Mar 18, 2026 | 294.50 | 296.00 | 294.50 | 295.00 | 295.00 | -0.17% | 68,629 |