Ever-Clear Environmental Eng. Corp. (TPEX:6624)
Taiwan
· Delayed Price · Currency is TWD 49.00
-1.10 (-2.20%)
Apr 29, 2026, 1:30 PM CST
TPEX:6624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.30 | 51.30 | 50.00 | 50.10 | 50.10 | -2.53% | 29,016 |
| Apr 27, 2026 | 51.00 | 52.70 | 47.65 | 51.40 | 51.40 | -2.10% | 63,754 |
| Apr 24, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.57% | 15,010 |
| Apr 23, 2026 | 53.00 | 53.00 | 51.00 | 52.20 | 52.20 | -1.51% | 13,973 |
| Apr 22, 2026 | 55.60 | 55.60 | 52.70 | 53.00 | 53.00 | -4.68% | 15,242 |
| Apr 21, 2026 | 55.90 | 55.90 | 54.60 | 55.60 | 55.60 | -0.54% | 63,289 |
| Apr 20, 2026 | 56.00 | 56.80 | 55.30 | 55.90 | 55.90 | -1.58% | 35,186 |
| Apr 17, 2026 | 57.10 | 57.50 | 56.80 | 56.80 | 56.80 | -1.73% | 28,220 |
| Apr 16, 2026 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 0.17% | 8,252 |
| Apr 15, 2026 | 56.90 | 57.70 | 56.80 | 57.70 | 57.70 | -0.17% | 12,172 |
| Apr 14, 2026 | 58.80 | 59.50 | 57.00 | 57.80 | 57.80 | -1.70% | 84,316 |
| Apr 13, 2026 | 57.90 | 58.80 | 57.00 | 58.80 | 58.80 | 1.55% | 17,208 |
| Apr 10, 2026 | 58.50 | 58.70 | 57.50 | 57.90 | 57.90 | -1.03% | 54,013 |
| Apr 9, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -0.68% | 5,036 |
| Apr 8, 2026 | 58.50 | 59.30 | 58.00 | 58.90 | 58.90 | -1.01% | 32,153 |
| Apr 7, 2026 | 57.20 | 59.50 | 57.00 | 59.50 | 59.50 | 1.54% | 10,184 |
| Apr 2, 2026 | 59.80 | 59.80 | 56.50 | 58.60 | 58.60 | 0.34% | 27,052 |
| Apr 1, 2026 | 57.00 | 59.50 | 55.10 | 58.40 | 58.40 | 1.21% | 12,012 |
| Mar 31, 2026 | 57.90 | 57.90 | 57.70 | 57.70 | 57.70 | 1.23% | 6,050 |
| Mar 30, 2026 | 58.50 | 61.30 | 57.00 | 57.00 | 57.00 | -6.86% | 41,328 |
| Mar 27, 2026 | 60.90 | 62.70 | 60.90 | 61.20 | 61.20 | 1.32% | 9,128 |
| Mar 26, 2026 | 60.50 | 60.50 | 58.00 | 60.40 | 60.40 | -0.17% | 46,005 |
| Mar 25, 2026 | 64.30 | 64.30 | 58.80 | 60.50 | 60.50 | -0.98% | 85,184 |
| Mar 24, 2026 | 57.00 | 61.80 | 57.00 | 61.10 | 61.10 | 5.34% | 24,023 |
| Mar 23, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.58% | 20,105 |
| Mar 20, 2026 | 57.10 | 57.20 | 57.00 | 57.10 | 57.10 | -1.72% | 11,300 |
| Mar 19, 2026 | 59.80 | 60.10 | 58.00 | 58.10 | 58.10 | -2.84% | 26,924 |
| Mar 18, 2026 | 57.00 | 60.60 | 57.00 | 59.80 | 59.80 | 2.93% | 9,052 |
| Mar 17, 2026 | 59.10 | 59.10 | 58.00 | 58.10 | 58.10 | -4.44% | 17,308 |
| Mar 16, 2026 | 60.80 | 60.90 | 60.80 | 60.80 | 60.80 | - | 8,001 |
| Mar 13, 2026 | 59.50 | 60.80 | 59.50 | 60.80 | 60.80 | 2.18% | 11,128 |
| Mar 12, 2026 | 59.50 | 59.50 | 58.90 | 59.50 | 59.50 | 2.23% | 4,020 |
| Mar 11, 2026 | 56.00 | 58.70 | 55.90 | 58.20 | 58.20 | 1.93% | 38,594 |
| Mar 10, 2026 | 59.40 | 63.00 | 57.10 | 57.10 | 57.10 | -3.87% | 188,804 |
| Mar 9, 2026 | 56.80 | 59.50 | 54.10 | 59.40 | 59.40 | 3.30% | 102,118 |
| Mar 6, 2026 | 58.10 | 58.30 | 56.50 | 57.50 | 57.50 | -3.85% | 132,152 |
| Mar 5, 2026 | 61.00 | 62.40 | 59.80 | 59.80 | 59.80 | -1.64% | 64,086 |
| Mar 4, 2026 | 60.60 | 61.50 | 59.20 | 60.80 | 60.80 | -1.94% | 108,825 |
| Mar 3, 2026 | 62.50 | 63.00 | 61.20 | 62.00 | 62.00 | -1.12% | 63,217 |
| Mar 2, 2026 | 67.10 | 67.10 | 62.70 | 62.70 | 62.70 | -6.70% | 73,322 |
| Feb 26, 2026 | 68.10 | 68.50 | 66.80 | 67.20 | 67.20 | -1.32% | 88,377 |
| Feb 25, 2026 | 70.60 | 72.70 | 67.80 | 68.10 | 68.10 | 0.15% | 89,169 |
| Feb 24, 2026 | 67.50 | 68.20 | 67.20 | 68.00 | 68.00 | 1.49% | 85,705 |
| Feb 23, 2026 | 65.10 | 67.30 | 65.10 | 67.00 | 67.00 | 3.08% | 204,855 |
| Feb 11, 2026 | 64.30 | 65.00 | 64.20 | 65.00 | 65.00 | 0.78% | 39,691 |
| Feb 10, 2026 | 65.70 | 65.70 | 64.30 | 64.50 | 64.50 | -0.15% | 32,091 |
| Feb 9, 2026 | 64.00 | 66.00 | 64.00 | 64.60 | 64.60 | 0.94% | 49,105 |
| Feb 6, 2026 | 63.00 | 64.00 | 62.70 | 64.00 | 64.00 | 0.79% | 43,744 |
| Feb 5, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.76% | 23,079 |
| Feb 4, 2026 | 62.30 | 63.30 | 61.50 | 62.40 | 62.40 | 0.16% | 58,501 |
| Feb 3, 2026 | 62.30 | 62.50 | 62.00 | 62.30 | 62.30 | 0.97% | 15,167 |
| Feb 2, 2026 | 64.00 | 64.50 | 61.60 | 61.70 | 61.70 | -5.08% | 125,113 |
| Jan 30, 2026 | 64.90 | 65.00 | 64.50 | 65.00 | 65.00 | - | 34,072 |
| Jan 29, 2026 | 65.50 | 65.50 | 63.60 | 65.00 | 65.00 | -1.37% | 73,824 |
| Jan 28, 2026 | 66.50 | 66.70 | 65.60 | 65.90 | 65.90 | -1.05% | 92,553 |
| Jan 27, 2026 | 66.90 | 67.00 | 66.40 | 66.60 | 66.60 | 0.30% | 118,413 |
| Jan 26, 2026 | 63.50 | 68.40 | 63.50 | 66.40 | 66.40 | 4.40% | 151,731 |
| Jan 23, 2026 | 63.40 | 63.60 | 62.50 | 63.60 | 63.60 | 0.32% | 62,927 |
| Jan 22, 2026 | 64.70 | 64.70 | 63.00 | 63.40 | 63.40 | -2.01% | 77,008 |
| Jan 21, 2026 | 65.00 | 65.40 | 64.10 | 64.70 | 64.70 | 0.47% | 92,148 |
| Jan 20, 2026 | 64.00 | 64.80 | 63.70 | 64.40 | 64.40 | 1.74% | 106,938 |
| Jan 19, 2026 | 62.40 | 64.60 | 62.40 | 63.30 | 63.30 | 2.43% | 237,371 |
| Jan 16, 2026 | 62.60 | 62.80 | 61.50 | 61.80 | 61.80 | - | 135,345 |
| Jan 15, 2026 | 66.40 | 66.40 | 60.00 | 61.80 | 61.80 | -6.65% | 309,304 |
| Jan 14, 2026 | 64.00 | 68.20 | 64.00 | 66.20 | 66.20 | 0.15% | 636,153 |
| Jan 13, 2026 | 60.10 | 66.10 | 60.10 | 66.10 | 66.10 | 9.98% | 769,636 |
| Jan 12, 2026 | 59.20 | 60.50 | 59.20 | 60.10 | 60.10 | -0.50% | 169,457 |
| Jan 9, 2026 | 60.80 | 61.30 | 60.40 | 60.40 | 60.40 | -1.15% | 68,058 |
| Jan 8, 2026 | 61.00 | 62.30 | 60.80 | 61.10 | 61.10 | 0.66% | 64,059 |
| Jan 7, 2026 | 59.50 | 61.20 | 59.50 | 60.70 | 60.70 | 2.02% | 99,895 |
| Jan 6, 2026 | 59.90 | 61.50 | 59.00 | 59.50 | 59.50 | -0.67% | 180,966 |
| Jan 5, 2026 | 65.90 | 65.90 | 59.00 | 59.90 | 59.90 | -8.55% | 267,868 |
| Jan 2, 2026 | 65.60 | 68.30 | 65.10 | 65.50 | 65.50 | -3.25% | 351,237 |
| Dec 31, 2025 | 67.90 | 69.00 | 67.60 | 67.70 | 67.70 | 0.45% | 112,671 |
| Dec 30, 2025 | 68.20 | 68.50 | 66.30 | 67.40 | 67.40 | -2.88% | 209,690 |
| Dec 29, 2025 | 69.90 | 70.80 | 69.10 | 69.40 | 69.40 | 0.87% | 263,158 |
| Dec 26, 2025 | 67.50 | 70.60 | 66.60 | 68.80 | 68.80 | 4.24% | 506,950 |
| Dec 24, 2025 | 62.70 | 67.20 | 62.70 | 66.00 | 66.00 | 4.76% | 337,987 |
| Dec 23, 2025 | 62.60 | 63.20 | 62.50 | 63.00 | 63.00 | 0.64% | 158,445 |
| Dec 22, 2025 | 62.70 | 63.60 | 62.30 | 62.60 | 62.60 | 0.64% | 228,196 |
| Dec 19, 2025 | 61.90 | 62.60 | 60.60 | 62.20 | 62.20 | 1.14% | 409,672 |
| Dec 18, 2025 | 62.80 | 64.00 | 61.50 | 61.50 | 61.50 | - | 528,512 |
| Dec 17, 2025 | 61.80 | 62.90 | 61.50 | 61.50 | 61.50 | -0.32% | 334,401 |
| Dec 16, 2025 | 59.70 | 62.90 | 59.70 | 61.70 | 61.70 | -0.48% | 373,397 |
| Dec 15, 2025 | 64.50 | 64.50 | 61.60 | 62.00 | 62.00 | -8.82% | 693,561 |
| Dec 12, 2025 | 71.10 | 71.10 | 66.70 | 68.00 | 68.00 | -6.21% | 465,459 |
| Dec 11, 2025 | 75.00 | 75.00 | 68.00 | 72.50 | 72.50 | 2.55% | 904,071 |
| Dec 10, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 9.95% | 373,772 |
| Dec 9, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 9.91% | 404,159 |
| Dec 5, 2025 | 66.50 | 66.50 | 58.10 | 58.50 | 58.50 | -9.30% | 682,965 |
| Dec 4, 2025 | 61.00 | 66.80 | 61.00 | 64.50 | 64.50 | 6.09% | 316,459 |
| Dec 3, 2025 | 58.60 | 61.00 | 58.60 | 60.80 | 60.80 | 3.75% | 267,554 |
| Dec 2, 2025 | 55.20 | 58.80 | 55.20 | 58.60 | 58.60 | 9.53% | 578,341 |
| Dec 1, 2025 | 49.65 | 53.50 | 49.65 | 53.50 | 53.50 | 7.32% | 336,767 |
| Nov 28, 2025 | 48.00 | 49.85 | 48.00 | 49.85 | 49.85 | 9.92% | 365,136 |
| Nov 27, 2025 | 42.75 | 45.40 | 42.75 | 45.35 | 45.35 | 9.81% | 329,800 |
| Nov 26, 2025 | 42.15 | 44.50 | 40.80 | 41.30 | 41.30 | -1.43% | 170,044 |
| Nov 25, 2025 | 38.50 | 41.90 | 38.50 | 41.90 | 41.90 | 9.83% | 250,808 |
| Nov 24, 2025 | 36.60 | 38.90 | 36.60 | 38.15 | 38.15 | 3.95% | 68,792 |
| Nov 21, 2025 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 2.23% | 24,073 |