ECOVE Environment Corp. (TPEX:6803)
Taiwan
· Delayed Price · Currency is TWD 291.00
+3.00 (1.04%)
Apr 28, 2026, 1:30 PM CST
ECOVE Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 300.00 | 300.00 | 297.50 | 298.50 | 298.50 | -0.50% | 60,255 |
| Feb 11, 2026 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 53,127 |
| Feb 10, 2026 | 297.50 | 300.00 | 296.50 | 300.00 | 300.00 | 0.17% | 62,653 |
| Feb 9, 2026 | 298.50 | 301.00 | 297.50 | 299.50 | 299.50 | -0.33% | 58,438 |
| Feb 6, 2026 | 300.00 | 300.50 | 297.50 | 300.50 | 300.50 | 0.17% | 37,543 |
| Feb 5, 2026 | 300.00 | 300.50 | 298.00 | 300.00 | 300.00 | - | 32,632 |
| Feb 4, 2026 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.33% | 40,026 |
| Feb 3, 2026 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.84% | 57,084 |
| Feb 2, 2026 | 296.00 | 296.50 | 294.00 | 296.50 | 296.50 | 0.34% | 96,949 |
| Jan 30, 2026 | 300.00 | 300.00 | 295.00 | 295.50 | 295.50 | -1.50% | 152,848 |
| Jan 29, 2026 | 300.50 | 301.00 | 300.00 | 300.00 | 300.00 | -0.50% | 59,007 |
| Jan 28, 2026 | 301.00 | 301.50 | 300.00 | 301.50 | 301.50 | -0.17% | 85,529 |
| Jan 27, 2026 | 302.00 | 302.50 | 301.00 | 302.00 | 302.00 | -0.33% | 61,216 |
| Jan 26, 2026 | 302.00 | 304.00 | 301.00 | 303.00 | 303.00 | -0.82% | 69,209 |
| Jan 23, 2026 | 303.50 | 305.50 | 302.50 | 305.50 | 305.50 | 0.16% | 48,114 |
| Jan 22, 2026 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.16% | 63,235 |
| Jan 21, 2026 | 305.50 | 308.00 | 304.50 | 304.50 | 304.50 | -0.49% | 73,048 |
| Jan 20, 2026 | 306.00 | 306.00 | 303.00 | 306.00 | 306.00 | - | 94,752 |
| Jan 19, 2026 | 307.00 | 307.00 | 305.00 | 306.00 | 306.00 | -0.33% | 77,400 |
| Jan 16, 2026 | 310.00 | 310.00 | 304.50 | 307.00 | 307.00 | -0.81% | 140,363 |
| Jan 15, 2026 | 309.50 | 310.00 | 306.50 | 309.50 | 309.50 | 0.49% | 117,132 |
| Jan 14, 2026 | 309.00 | 312.50 | 307.50 | 308.00 | 308.00 | -0.32% | 227,077 |
| Jan 13, 2026 | 306.00 | 310.00 | 304.50 | 309.00 | 309.00 | 1.31% | 248,147 |
| Jan 12, 2026 | 303.50 | 306.00 | 302.00 | 305.00 | 305.00 | 1.33% | 203,941 |
| Jan 9, 2026 | 300.00 | 303.50 | 300.00 | 301.00 | 301.00 | 0.17% | 68,838 |
| Jan 8, 2026 | 305.00 | 305.00 | 300.50 | 300.50 | 300.50 | -1.31% | 90,554 |
| Jan 7, 2026 | 301.50 | 305.00 | 301.00 | 304.50 | 304.50 | 1.50% | 210,775 |
| Jan 6, 2026 | 297.50 | 302.00 | 297.50 | 300.00 | 300.00 | 0.33% | 246,976 |
| Jan 5, 2026 | 299.50 | 299.50 | 297.50 | 299.00 | 299.00 | -0.17% | 74,904 |
| Jan 2, 2026 | 296.50 | 299.50 | 295.50 | 299.50 | 299.50 | 1.01% | 132,857 |
| Dec 31, 2025 | 295.50 | 298.00 | 295.00 | 296.50 | 296.50 | 0.34% | 146,955 |
| Dec 30, 2025 | 295.00 | 297.50 | 295.00 | 295.50 | 295.50 | 0.34% | 111,070 |
| Dec 29, 2025 | 292.00 | 301.50 | 292.00 | 294.50 | 294.50 | 1.55% | 349,059 |
| Dec 26, 2025 | 292.50 | 293.00 | 290.00 | 290.00 | 290.00 | -0.85% | 102,630 |
| Dec 24, 2025 | 293.50 | 293.50 | 292.50 | 292.50 | 292.50 | -0.17% | 15,995 |
| Dec 23, 2025 | 293.00 | 294.00 | 293.00 | 293.00 | 293.00 | 0.17% | 29,552 |
| Dec 22, 2025 | 293.50 | 293.50 | 292.50 | 292.50 | 292.50 | - | 18,642 |
| Dec 19, 2025 | 292.50 | 294.00 | 292.50 | 292.50 | 292.50 | - | 14,292 |
| Dec 18, 2025 | 294.50 | 294.50 | 292.00 | 292.50 | 292.50 | -0.68% | 46,614 |
| Dec 17, 2025 | 292.50 | 296.00 | 292.50 | 294.50 | 294.50 | 0.17% | 33,245 |
| Dec 16, 2025 | 294.50 | 296.00 | 293.00 | 294.00 | 294.00 | -0.17% | 40,810 |
| Dec 15, 2025 | 296.00 | 296.00 | 294.00 | 294.50 | 294.50 | -0.84% | 22,166 |
| Dec 12, 2025 | 294.50 | 297.00 | 294.00 | 297.00 | 297.00 | 0.85% | 44,488 |
| Dec 11, 2025 | 295.00 | 295.50 | 293.50 | 294.50 | 294.50 | -0.17% | 65,345 |
| Dec 10, 2025 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | -0.67% | 32,259 |
| Dec 9, 2025 | 297.00 | 297.00 | 295.50 | 297.00 | 297.00 | 0.17% | 38,071 |
| Dec 8, 2025 | 298.00 | 298.00 | 296.50 | 296.50 | 296.50 | -0.50% | 18,659 |
| Dec 5, 2025 | 295.50 | 298.00 | 295.50 | 298.00 | 298.00 | -0.17% | 29,875 |
| Dec 4, 2025 | 298.00 | 298.50 | 295.50 | 298.50 | 298.50 | 0.17% | 71,001 |
| Dec 3, 2025 | 297.00 | 298.00 | 296.00 | 298.00 | 298.00 | - | 64,850 |
| Dec 2, 2025 | 294.00 | 298.00 | 293.50 | 298.00 | 298.00 | 1.02% | 65,148 |
| Dec 1, 2025 | 296.00 | 296.00 | 293.50 | 295.00 | 295.00 | -0.34% | 33,827 |
| Nov 28, 2025 | 295.00 | 296.50 | 294.00 | 296.00 | 296.00 | 0.34% | 76,069 |
| Nov 27, 2025 | 295.00 | 295.50 | 293.00 | 295.00 | 295.00 | -0.34% | 35,085 |
| Nov 26, 2025 | 296.50 | 297.00 | 294.50 | 296.00 | 296.00 | 0.17% | 41,685 |
| Nov 25, 2025 | 294.50 | 295.50 | 294.50 | 295.50 | 295.50 | 0.68% | 26,426 |
| Nov 24, 2025 | 290.50 | 294.00 | 290.50 | 293.50 | 293.50 | 0.34% | 70,253 |