ECOVE Environment Corp. (TPEX:6803)
Taiwan · Delayed Price · Currency is TWD 289.50
-1.00 (-0.34%)
May 8, 2026, 1:30 PM CST
ECOVE Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 295.50 | 296.50 | 294.50 | 295.50 | 295.50 | -0.17% | 85,147 |
| Mar 16, 2026 | 296.00 | 298.00 | 295.00 | 296.00 | 296.00 | - | 71,395 |
| Mar 13, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | 56,689 |
| Mar 12, 2026 | 295.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | 48,258 |
| Mar 11, 2026 | 294.50 | 296.00 | 294.00 | 296.00 | 296.00 | 0.85% | 39,573 |
| Mar 10, 2026 | 292.00 | 294.50 | 292.00 | 293.50 | 293.50 | 1.21% | 79,604 |
| Mar 9, 2026 | 293.00 | 293.00 | 289.00 | 290.00 | 290.00 | -1.69% | 195,569 |
| Mar 6, 2026 | 294.00 | 295.50 | 294.00 | 295.00 | 295.00 | -0.34% | 45,510 |
| Mar 5, 2026 | 296.50 | 298.00 | 295.50 | 296.00 | 296.00 | 0.34% | 32,680 |
| Mar 4, 2026 | 296.50 | 296.50 | 291.50 | 295.00 | 295.00 | -1.34% | 129,336 |
| Mar 3, 2026 | 298.50 | 299.00 | 297.50 | 299.00 | 299.00 | 0.17% | 59,141 |
| Mar 2, 2026 | 298.00 | 299.00 | 297.00 | 298.50 | 298.50 | -0.33% | 54,896 |
| Feb 26, 2026 | 298.50 | 299.50 | 297.00 | 299.50 | 299.50 | 0.50% | 64,994 |
| Feb 25, 2026 | 297.50 | 298.00 | 296.50 | 298.00 | 298.00 | - | 55,474 |
| Feb 24, 2026 | 296.50 | 298.50 | 296.50 | 298.00 | 298.00 | -0.17% | 43,168 |