China Ecotek Corp. 1535
TWSE · Taiwan · Industrial Services
TWD 45.30-0.55 (-1.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.30 | -1.20% | TWD 45.80 | TWD 45.80 | TWD 45.25 | 26.86K |
| 2026-10-01 | TWD 45.85 | +0.11% | TWD 45.80 | TWD 45.90 | TWD 45.30 | 15.00K |
| 2026-09-30 | TWD 45.80 | +0.55% | TWD 45.55 | TWD 45.85 | TWD 45.40 | 46.14K |
| 2026-09-29 | TWD 45.55 | -0.11% | TWD 45.25 | TWD 45.55 | TWD 45.10 | 20.00K |
| 2026-09-24 | TWD 45.60 | -0.33% | TWD 45.75 | TWD 45.95 | TWD 45.30 | 33.03K |
| 2026-09-23 | TWD 45.75 | -0.22% | TWD 45.85 | TWD 46.05 | TWD 45.70 | 35.00K |
| 2026-09-22 | TWD 45.85 | -0.22% | TWD 45.95 | TWD 46.00 | TWD 45.85 | 26.00K |
| 2026-09-21 | TWD 45.95 | +0.11% | TWD 45.90 | TWD 45.95 | TWD 45.45 | 33.00K |
| 2026-09-18 | TWD 45.90 | +2.23% | TWD 45.00 | TWD 46.20 | TWD 45.00 | 48.00K |
| 2026-09-17 | TWD 44.90 | +0.90% | TWD 44.50 | TWD 44.95 | TWD 44.50 | 22.00K |
| 2026-09-16 | TWD 44.50 | +0.34% | TWD 44.35 | TWD 44.50 | TWD 44.30 | 29.00K |
| 2026-09-15 | TWD 44.35 | -0.67% | TWD 44.65 | TWD 44.65 | TWD 44.10 | 52.17K |
| 2026-09-14 | TWD 44.65 | -0.89% | TWD 45.00 | TWD 45.00 | TWD 44.60 | 78.00K |
| 2026-09-11 | TWD 45.05 | -0.33% | TWD 45.20 | TWD 45.20 | TWD 45.00 | 67.00K |
| 2026-09-10 | TWD 45.20 | -0.22% | TWD 45.30 | TWD 45.35 | TWD 45.20 | 39.00K |
| 2026-09-09 | TWD 45.30 | -0.77% | TWD 45.20 | TWD 45.50 | TWD 45.20 | 46.00K |
| 2026-09-08 | TWD 45.65 | -0.76% | TWD 45.50 | TWD 45.75 | TWD 45.40 | 35.09K |
| 2026-09-07 | TWD 46.00 | +1.43% | TWD 45.65 | TWD 46.10 | TWD 45.35 | 55.02K |
| 2026-09-04 | TWD 45.35 | +0.11% | TWD 46.20 | TWD 46.20 | TWD 45.20 | 22.00K |
| 2026-09-03 | TWD 45.30 | -0.44% | TWD 45.35 | TWD 45.45 | TWD 45.20 | 27.03K |
| 2026-09-02 | TWD 45.50 | -0.44% | TWD 45.55 | TWD 45.55 | TWD 45.35 | 25.00K |
| 2026-09-01 | TWD 45.70 | -0.22% | TWD 45.80 | TWD 45.80 | TWD 45.45 | 32.00K |
| 2026-08-31 | TWD 45.80 | -0.33% | TWD 45.95 | TWD 46.00 | TWD 45.50 | 54.14K |
| 2026-08-28 | TWD 45.95 | -0.11% | TWD 46.20 | TWD 46.20 | TWD 45.90 | 27.00K |
| 2026-08-27 | TWD 46.00 | -0.43% | TWD 46.00 | TWD 46.50 | TWD 45.80 | 42.02K |
| 2026-08-26 | TWD 46.20 | +0.33% | TWD 46.25 | TWD 46.30 | TWD 46.00 | 22.27K |
| 2026-08-25 | TWD 46.05 | +0.22% | TWD 45.80 | TWD 46.10 | TWD 45.55 | 29.31K |
| 2026-08-24 | TWD 45.95 | -0.11% | TWD 46.25 | TWD 46.25 | TWD 45.55 | 29.00K |
| 2026-08-21 | TWD 46.00 | 0.00% | TWD 46.70 | TWD 46.70 | TWD 45.85 | 47.00K |
| 2026-08-20 | TWD 46.00 | +0.55% | TWD 45.70 | TWD 46.00 | TWD 45.70 | 19.27K |
| 2026-08-19 | TWD 45.75 | -0.54% | TWD 46.00 | TWD 46.55 | TWD 45.60 | 59.10K |
| 2026-08-18 | TWD 46.00 | 0.00% | TWD 45.90 | TWD 46.35 | TWD 45.85 | 49.14K |
| 2026-08-17 | TWD 46.00 | +0.22% | TWD 45.80 | TWD 46.00 | TWD 45.70 | 41.15K |
| 2026-08-14 | TWD 45.90 | -0.54% | TWD 46.20 | TWD 46.40 | TWD 45.85 | 43.00K |
| 2026-08-13 | TWD 46.15 | +0.11% | TWD 46.35 | TWD 46.45 | TWD 46.10 | 32.04K |
| 2026-08-12 | TWD 46.10 | +0.11% | TWD 46.00 | TWD 46.65 | TWD 46.00 | 43.19K |
| 2026-08-11 | TWD 46.05 | -0.97% | TWD 46.75 | TWD 46.75 | TWD 46.00 | 55.00K |
| 2026-08-10 | TWD 46.50 | +1.20% | TWD 45.45 | TWD 46.55 | TWD 45.45 | 44.00K |
| 2026-08-07 | TWD 45.95 | +0.55% | TWD 45.70 | TWD 46.35 | TWD 45.70 | 61.00K |
| 2026-08-06 | TWD 45.70 | 0.00% | TWD 45.70 | TWD 46.40 | TWD 45.70 | 30.00K |
| 2026-08-05 | TWD 45.70 | -0.11% | TWD 46.00 | TWD 46.20 | TWD 45.65 | 48.04K |
| 2026-08-04 | TWD 45.75 | -0.97% | TWD 46.20 | TWD 46.40 | TWD 45.60 | 44.06K |
| 2026-08-03 | TWD 46.20 | +0.87% | TWD 46.70 | TWD 46.75 | TWD 45.70 | 32.00K |
| 2026-07-31 | TWD 45.80 | +0.55% | TWD 45.55 | TWD 46.70 | TWD 45.55 | 89.00K |
| 2026-07-30 | TWD 45.55 | -1.94% | TWD 46.80 | TWD 46.80 | TWD 45.55 | 83.10K |
| 2026-07-29 | TWD 46.45 | +1.31% | TWD 46.95 | TWD 47.00 | TWD 45.50 | 148.00K |
| 2026-07-28 | TWD 45.85 | +0.22% | TWD 46.00 | TWD 46.80 | TWD 45.20 | 141.00K |
| 2026-07-27 | TWD 45.75 | 0.00% | TWD 46.05 | TWD 46.05 | TWD 45.70 | 43.13K |
| 2026-07-24 | TWD 45.75 | +0.88% | TWD 45.35 | TWD 45.75 | TWD 45.35 | 48.00K |
| 2026-07-23 | TWD 45.35 | -0.87% | TWD 46.10 | TWD 46.10 | TWD 45.20 | 100.00K |
| 2026-07-22 | TWD 45.75 | -1.82% | TWD 46.60 | TWD 46.60 | TWD 45.75 | 188.00K |
| 2026-07-21 | TWD 46.60 | -7.36% | TWD 47.40 | TWD 47.40 | TWD 46.30 | 239.00K |
| 2026-07-20 | TWD 50.30 | +0.60% | TWD 50.50 | TWD 51.30 | TWD 50.00 | 259.07K |
| 2026-07-17 | TWD 50.00 | -0.40% | TWD 50.40 | TWD 50.40 | TWD 49.85 | 107.13K |
| 2026-07-16 | TWD 50.20 | -0.20% | TWD 50.30 | TWD 50.70 | TWD 49.85 | 111.00K |
| 2026-07-15 | TWD 50.30 | +0.80% | TWD 50.00 | TWD 50.30 | TWD 49.85 | 87.00K |
| 2026-07-14 | TWD 49.90 | -0.80% | TWD 50.60 | TWD 50.60 | TWD 49.65 | 116.00K |
| 2026-07-13 | TWD 50.30 | +0.80% | TWD 49.90 | TWD 50.70 | TWD 49.90 | 64.00K |
| 2026-07-10 | TWD 49.90 | 0.00% | TWD 49.90 | TWD 49.90 | TWD 49.90 | 0 |
| 2026-07-09 | TWD 49.90 | +0.30% | TWD 49.70 | TWD 50.00 | TWD 49.60 | 56.00K |
| 2026-07-08 | TWD 49.75 | -0.70% | TWD 50.20 | TWD 50.20 | TWD 49.70 | 39.01K |
| 2026-07-07 | TWD 50.10 | -0.40% | TWD 50.50 | TWD 50.50 | TWD 50.00 | 96.06K |
| 2026-07-06 | TWD 50.30 | -0.20% | TWD 50.20 | TWD 50.40 | TWD 50.10 | 27.05K |
| 2026-07-03 | TWD 50.40 | +0.90% | TWD 49.85 | TWD 50.40 | TWD 49.85 | 67.13K |
| 2026-07-02 | TWD 49.95 | 0.00% | TWD 49.90 | TWD 50.10 | TWD 49.90 | 45.00K |
| 2026-07-01 | TWD 49.95 | -0.70% | TWD 50.30 | TWD 50.50 | TWD 49.90 | 52.12K |
| 2026-06-30 | TWD 50.30 | +1.31% | TWD 49.70 | TWD 50.30 | TWD 49.65 | 47.00K |
| 2026-06-29 | TWD 49.65 | -0.20% | TWD 49.75 | TWD 49.95 | TWD 49.65 | 44.00K |
| 2026-06-26 | TWD 49.75 | -0.50% | TWD 50.00 | TWD 50.00 | TWD 49.65 | 128.00K |
| 2026-06-25 | TWD 50.00 | -0.20% | TWD 50.20 | TWD 50.30 | TWD 49.90 | 97.00K |
| 2026-06-24 | TWD 50.10 | +0.20% | TWD 50.00 | TWD 50.10 | TWD 49.75 | 47.00K |
| 2026-06-23 | TWD 50.00 | -0.60% | TWD 50.30 | TWD 50.30 | TWD 49.90 | 91.23K |
| 2026-06-22 | TWD 50.30 | -0.20% | TWD 50.20 | TWD 50.40 | TWD 49.90 | 221.03K |
| 2026-06-18 | TWD 50.40 | +0.80% | TWD 50.10 | TWD 50.40 | TWD 50.00 | 100.15K |
| 2026-06-17 | TWD 50.00 | -0.20% | TWD 49.50 | TWD 50.50 | TWD 49.50 | 41.00K |
| 2026-06-16 | TWD 50.10 | -0.60% | TWD 50.00 | TWD 50.20 | TWD 49.80 | 83.00K |
| 2026-06-15 | TWD 50.40 | +0.40% | TWD 50.80 | TWD 50.80 | TWD 49.95 | 87.27K |
| 2026-06-12 | TWD 50.20 | +1.62% | TWD 49.60 | TWD 52.20 | TWD 49.50 | 382.03K |
| 2026-06-11 | TWD 49.40 | 0.00% | TWD 49.30 | TWD 49.45 | TWD 48.90 | 75.00K |
| 2026-06-10 | TWD 49.40 | -0.50% | TWD 49.50 | TWD 50.10 | TWD 49.25 | 90.05K |
| 2026-06-09 | TWD 49.65 | +0.20% | TWD 49.55 | TWD 50.40 | TWD 49.45 | 105.00K |
| 2026-06-08 | TWD 49.55 | -3.03% | TWD 49.05 | TWD 50.00 | TWD 48.75 | 233.06K |
| 2026-06-05 | TWD 51.10 | -2.48% | TWD 52.10 | TWD 52.90 | TWD 50.80 | 185.16K |
| 2026-06-04 | TWD 52.40 | +4.59% | TWD 50.30 | TWD 53.70 | TWD 50.30 | 421.13K |
| 2026-06-03 | TWD 50.10 | +0.20% | TWD 49.80 | TWD 50.20 | TWD 49.80 | 91.19K |
| 2026-06-02 | TWD 50.00 | 0.00% | TWD 50.00 | TWD 50.30 | TWD 49.80 | 64.00K |
| 2026-06-01 | TWD 50.00 | +1.21% | TWD 49.60 | TWD 50.20 | TWD 49.50 | 99.61K |
| 2026-05-29 | TWD 49.40 | +0.82% | TWD 49.05 | TWD 49.75 | TWD 48.90 | 66.00K |
| 2026-05-28 | TWD 49.00 | 0.00% | TWD 48.90 | TWD 49.50 | TWD 48.85 | 85.00K |
| 2026-05-27 | TWD 49.00 | -1.11% | TWD 49.50 | TWD 49.60 | TWD 48.80 | 133.00K |