China Ecotek Corporation (TPE:1535)
Taiwan
· Delayed Price · Currency is TWD 50.90
+0.20 (0.39%)
Apr 29, 2026, 1:30 PM CST
China Ecotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.70 | 50.90 | 50.60 | 50.90 | 50.90 | 0.39% | 42,118 |
| Apr 28, 2026 | 50.10 | 50.90 | 50.10 | 50.70 | 50.70 | - | 52,140 |
| Apr 27, 2026 | 51.10 | 51.10 | 50.00 | 50.70 | 50.70 | -1.55% | 88,873 |
| Apr 24, 2026 | 50.70 | 51.50 | 50.70 | 51.50 | 51.50 | 0.59% | 43,452 |
| Apr 23, 2026 | 51.80 | 51.80 | 50.60 | 51.20 | 51.20 | -0.97% | 124,827 |
| Apr 22, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | - | 68,135 |
| Apr 21, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | -0.19% | 106,480 |
| Apr 20, 2026 | 52.10 | 52.30 | 51.80 | 51.80 | 51.80 | -0.77% | 73,972 |
| Apr 17, 2026 | 52.10 | 52.30 | 51.80 | 52.20 | 52.20 | 0.58% | 65,013 |
| Apr 16, 2026 | 51.90 | 52.20 | 51.80 | 51.90 | 51.90 | 0.19% | 69,665 |
| Apr 15, 2026 | 52.00 | 52.50 | 51.70 | 51.80 | 51.80 | -0.38% | 86,700 |
| Apr 14, 2026 | 52.00 | 52.30 | 51.70 | 52.00 | 52.00 | - | 101,987 |
| Apr 13, 2026 | 52.10 | 52.50 | 51.70 | 52.00 | 52.00 | -0.19% | 53,570 |
| Apr 10, 2026 | 52.60 | 53.10 | 52.10 | 52.10 | 52.10 | -0.57% | 80,372 |
| Apr 9, 2026 | 52.60 | 52.60 | 52.20 | 52.40 | 52.40 | -0.19% | 26,103 |
| Apr 8, 2026 | 52.20 | 52.80 | 52.10 | 52.50 | 52.50 | 0.57% | 52,607 |
| Apr 7, 2026 | 52.60 | 52.80 | 52.00 | 52.20 | 52.20 | -0.76% | 63,666 |
| Apr 2, 2026 | 53.00 | 53.10 | 52.50 | 52.60 | 52.60 | -0.75% | 27,825 |
| Apr 1, 2026 | 52.80 | 53.30 | 52.50 | 53.00 | 53.00 | 1.34% | 38,651 |
| Mar 31, 2026 | 53.30 | 53.40 | 52.30 | 52.30 | 52.30 | -1.88% | 80,757 |
| Mar 30, 2026 | 53.20 | 53.40 | 52.70 | 53.30 | 53.30 | - | 83,659 |
| Mar 27, 2026 | 53.60 | 53.70 | 53.30 | 53.30 | 53.30 | - | 61,773 |
| Mar 26, 2026 | 54.00 | 54.00 | 53.20 | 53.30 | 53.30 | - | 56,450 |
| Mar 25, 2026 | 53.40 | 53.50 | 52.80 | 53.30 | 53.30 | 1.14% | 144,939 |
| Mar 24, 2026 | 53.70 | 53.70 | 52.50 | 52.70 | 52.70 | -0.94% | 60,225 |
| Mar 23, 2026 | 52.50 | 53.60 | 52.10 | 53.20 | 53.20 | 0.57% | 120,893 |
| Mar 20, 2026 | 52.60 | 53.20 | 52.40 | 52.90 | 52.90 | 0.38% | 107,847 |
| Mar 19, 2026 | 52.50 | 53.00 | 52.40 | 52.70 | 52.70 | -0.38% | 83,169 |
| Mar 18, 2026 | 53.10 | 53.30 | 52.40 | 52.90 | 52.90 | 0.38% | 90,396 |
| Mar 17, 2026 | 52.40 | 53.20 | 52.40 | 52.70 | 52.70 | 0.96% | 122,844 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.10 | 52.20 | 52.20 | -2.97% | 166,552 |
| Mar 13, 2026 | 54.60 | 55.50 | 53.70 | 53.80 | 53.80 | 0.37% | 398,297 |
| Mar 12, 2026 | 52.00 | 53.90 | 52.00 | 53.60 | 53.60 | 6.35% | 641,820 |
| Mar 11, 2026 | 50.10 | 50.60 | 50.10 | 50.40 | 50.40 | 0.60% | 71,461 |
| Mar 10, 2026 | 49.95 | 50.20 | 49.95 | 50.10 | 50.10 | 1.21% | 45,418 |
| Mar 9, 2026 | 49.20 | 49.50 | 49.20 | 49.50 | 49.50 | -1.98% | 93,970 |
| Mar 6, 2026 | 50.10 | 50.70 | 50.00 | 50.50 | 50.50 | - | 39,801 |
| Mar 5, 2026 | 50.00 | 50.60 | 50.00 | 50.50 | 50.50 | 1.81% | 49,120 |
| Mar 4, 2026 | 50.40 | 50.40 | 49.30 | 49.60 | 49.60 | -2.17% | 80,504 |
| Mar 3, 2026 | 50.60 | 51.30 | 50.40 | 50.70 | 50.70 | -0.59% | 72,329 |
| Mar 2, 2026 | 51.40 | 51.40 | 50.80 | 51.00 | 51.00 | -0.97% | 65,141 |
| Feb 26, 2026 | 51.90 | 51.90 | 50.40 | 51.50 | 51.50 | 0.78% | 184,149 |
| Feb 25, 2026 | 49.80 | 51.20 | 49.80 | 51.10 | 51.10 | 5.14% | 281,195 |
| Feb 24, 2026 | 48.45 | 48.60 | 48.00 | 48.60 | 48.60 | 0.93% | 132,699 |
| Feb 23, 2026 | 46.95 | 48.40 | 46.50 | 48.15 | 48.15 | 2.67% | 168,962 |
| Feb 11, 2026 | 45.00 | 47.10 | 45.00 | 46.90 | 46.90 | 4.22% | 183,170 |
| Feb 10, 2026 | 46.10 | 46.35 | 45.00 | 45.00 | 45.00 | -3.23% | 455,412 |
| Feb 9, 2026 | 47.30 | 47.70 | 46.50 | 46.50 | 46.50 | -3.13% | 432,162 |
| Feb 6, 2026 | 48.00 | 48.40 | 48.00 | 48.00 | 48.00 | -1.94% | 166,561 |
| Feb 5, 2026 | 49.20 | 49.50 | 48.95 | 48.95 | 48.95 | -0.61% | 130,739 |
| Feb 4, 2026 | 49.50 | 49.75 | 48.95 | 49.25 | 49.25 | -0.81% | 196,123 |
| Feb 3, 2026 | 50.40 | 50.50 | 49.40 | 49.65 | 49.65 | -1.49% | 203,132 |
| Feb 2, 2026 | 51.00 | 51.70 | 50.00 | 50.40 | 50.40 | -3.26% | 253,557 |
| Jan 30, 2026 | 52.50 | 52.50 | 51.90 | 52.10 | 52.10 | -0.76% | 115,366 |
| Jan 29, 2026 | 52.30 | 52.70 | 52.30 | 52.50 | 52.50 | 0.38% | 52,088 |
| Jan 28, 2026 | 52.50 | 52.70 | 52.30 | 52.30 | 52.30 | -0.19% | 50,391 |
| Jan 27, 2026 | 52.90 | 53.10 | 52.40 | 52.40 | 52.40 | -0.57% | 63,651 |
| Jan 26, 2026 | 53.70 | 53.70 | 52.50 | 52.70 | 52.70 | 0.96% | 122,742 |
| Jan 23, 2026 | 52.50 | 52.70 | 52.20 | 52.20 | 52.20 | -0.57% | 86,009 |
| Jan 22, 2026 | 53.40 | 53.40 | 52.00 | 52.50 | 52.50 | -0.94% | 113,256 |
| Jan 21, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.38% | 61,554 |
| Jan 20, 2026 | 53.40 | 53.70 | 52.80 | 52.80 | 52.80 | -1.49% | 56,781 |
| Jan 19, 2026 | 53.30 | 53.60 | 53.20 | 53.60 | 53.60 | 0.19% | 62,283 |
| Jan 16, 2026 | 53.50 | 54.00 | 53.40 | 53.50 | 53.50 | -0.37% | 43,278 |
| Jan 15, 2026 | 54.00 | 54.00 | 53.60 | 53.70 | 53.70 | 0.19% | 21,515 |
| Jan 14, 2026 | 53.20 | 53.70 | 53.20 | 53.60 | 53.60 | 0.75% | 50,131 |
| Jan 13, 2026 | 53.20 | 53.50 | 53.10 | 53.20 | 53.20 | 0.19% | 30,352 |
| Jan 12, 2026 | 53.10 | 53.80 | 53.00 | 53.10 | 53.10 | - | 52,085 |
| Jan 9, 2026 | 52.50 | 53.30 | 52.50 | 53.10 | 53.10 | -0.19% | 34,589 |
| Jan 8, 2026 | 52.40 | 53.30 | 52.20 | 53.20 | 53.20 | 0.57% | 39,059 |
| Jan 7, 2026 | 52.50 | 53.00 | 52.30 | 52.90 | 52.90 | 0.57% | 68,397 |
| Jan 6, 2026 | 52.60 | 52.60 | 52.50 | 52.60 | 52.60 | -0.57% | 33,883 |
| Jan 5, 2026 | 52.50 | 52.90 | 52.50 | 52.90 | 52.90 | -0.19% | 28,046 |
| Jan 2, 2026 | 53.00 | 53.30 | 53.00 | 53.00 | 53.00 | -0.38% | 55,913 |
| Dec 31, 2025 | 52.70 | 53.20 | 52.70 | 53.20 | 53.20 | 0.95% | 33,790 |
| Dec 30, 2025 | 53.00 | 53.00 | 52.50 | 52.70 | 52.70 | 0.38% | 22,037 |
| Dec 29, 2025 | 53.20 | 53.20 | 52.50 | 52.50 | 52.50 | -0.94% | 53,285 |
| Dec 26, 2025 | 52.70 | 53.60 | 52.50 | 53.00 | 53.00 | 0.57% | 18,001 |
| Dec 24, 2025 | 52.70 | 52.80 | 52.50 | 52.70 | 52.70 | - | 33,178 |
| Dec 23, 2025 | 53.10 | 53.20 | 52.70 | 52.70 | 52.70 | -0.57% | 14,345 |
| Dec 22, 2025 | 53.00 | 53.60 | 52.90 | 53.00 | 53.00 | - | 26,726 |
| Dec 19, 2025 | 52.80 | 53.20 | 52.80 | 53.00 | 53.00 | 0.19% | 23,074 |
| Dec 18, 2025 | 52.60 | 53.00 | 52.50 | 52.90 | 52.90 | - | 30,510 |
| Dec 17, 2025 | 52.90 | 53.20 | 52.70 | 52.90 | 52.90 | - | 24,730 |
| Dec 16, 2025 | 53.00 | 53.10 | 52.60 | 52.90 | 52.90 | -0.75% | 37,058 |
| Dec 15, 2025 | 53.20 | 53.60 | 53.20 | 53.30 | 53.30 | 0.19% | 27,155 |
| Dec 12, 2025 | 53.40 | 53.40 | 53.10 | 53.20 | 53.20 | 0.19% | 21,117 |
| Dec 11, 2025 | 52.90 | 53.20 | 52.90 | 53.10 | 53.10 | -0.19% | 31,300 |
| Dec 10, 2025 | 53.10 | 53.80 | 53.00 | 53.20 | 53.20 | -0.19% | 17,396 |
| Dec 9, 2025 | 53.50 | 53.50 | 53.10 | 53.30 | 53.30 | -0.56% | 80,763 |
| Dec 8, 2025 | 54.00 | 54.20 | 53.60 | 53.60 | 53.60 | -1.65% | 64,525 |
| Dec 5, 2025 | 54.60 | 55.00 | 54.50 | 54.50 | 54.50 | -0.55% | 17,160 |
| Dec 4, 2025 | 54.80 | 54.80 | 54.20 | 54.80 | 54.80 | - | 23,089 |
| Dec 3, 2025 | 54.70 | 55.00 | 54.50 | 54.80 | 54.80 | 0.18% | 22,051 |
| Dec 2, 2025 | 54.50 | 55.00 | 54.50 | 54.70 | 54.70 | - | 14,183 |
| Dec 1, 2025 | 55.00 | 55.00 | 54.70 | 54.70 | 54.70 | -0.18% | 10,438 |
| Nov 28, 2025 | 54.90 | 55.00 | 54.80 | 54.80 | 54.80 | -0.18% | 14,027 |
| Nov 27, 2025 | 55.00 | 55.30 | 54.80 | 54.90 | 54.90 | 0.55% | 24,453 |
| Nov 26, 2025 | 54.60 | 55.10 | 54.60 | 54.60 | 54.60 | 0.37% | 29,217 |
| Nov 25, 2025 | 54.70 | 54.70 | 54.20 | 54.40 | 54.40 | 0.18% | 14,227 |