ECOVE Environment Corp 6803
TPEX · Taiwan · Industrial Services
TWD 267.000.00 (0.00%)
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 267.00 | 0.00% | TWD 266.50 | TWD 267.50 | TWD 265.50 | 50.30K |
| 2026-10-01 | TWD 267.00 | 0.00% | TWD 268.50 | TWD 268.50 | TWD 266.00 | 37.08K |
| 2026-09-30 | TWD 267.00 | +0.19% | TWD 267.00 | TWD 267.00 | TWD 266.00 | 31.14K |
| 2026-09-29 | TWD 266.50 | +0.19% | TWD 266.00 | TWD 267.00 | TWD 265.00 | 81.14K |
| 2026-09-24 | TWD 266.00 | 0.00% | TWD 266.00 | TWD 267.00 | TWD 266.00 | 20.40K |
| 2026-09-23 | TWD 266.00 | -0.37% | TWD 266.50 | TWD 267.50 | TWD 266.00 | 45.12K |
| 2026-09-22 | TWD 267.00 | +0.19% | TWD 267.00 | TWD 268.00 | TWD 266.00 | 56.03K |
| 2026-09-21 | TWD 266.50 | -0.19% | TWD 267.00 | TWD 267.50 | TWD 266.50 | 56.72K |
| 2026-09-18 | TWD 267.00 | -0.19% | TWD 267.50 | TWD 268.50 | TWD 267.00 | 56.03K |
| 2026-09-17 | TWD 267.50 | -0.56% | TWD 268.50 | TWD 268.50 | TWD 267.50 | 37.21K |
| 2026-09-16 | TWD 269.00 | 0.00% | TWD 269.00 | TWD 269.00 | TWD 268.00 | 15.04K |
| 2026-09-15 | TWD 269.00 | +0.19% | TWD 268.00 | TWD 269.50 | TWD 267.50 | 38.24K |
| 2026-09-14 | TWD 268.50 | -0.56% | TWD 270.00 | TWD 270.00 | TWD 268.00 | 40.21K |
| 2026-09-11 | TWD 270.00 | +0.37% | TWD 269.00 | TWD 270.50 | TWD 269.00 | 60.20K |
| 2026-09-10 | TWD 269.00 | 0.00% | TWD 268.00 | TWD 270.00 | TWD 268.00 | 42.47K |
| 2026-09-09 | TWD 269.00 | -0.74% | TWD 269.00 | TWD 269.00 | TWD 268.00 | 76.90K |
| 2026-09-08 | TWD 271.00 | -0.18% | TWD 270.00 | TWD 271.50 | TWD 270.00 | 43.07K |
| 2026-09-07 | TWD 271.50 | +0.37% | TWD 271.00 | TWD 271.50 | TWD 269.00 | 62.03K |
| 2026-09-04 | TWD 270.50 | -0.18% | TWD 270.00 | TWD 270.50 | TWD 269.00 | 10.05K |
| 2026-09-03 | TWD 271.00 | +0.56% | TWD 270.50 | TWD 271.00 | TWD 269.50 | 48.08K |
| 2026-09-02 | TWD 269.50 | -0.19% | TWD 271.50 | TWD 271.50 | TWD 269.50 | 42.04K |
| 2026-09-01 | TWD 270.00 | -0.18% | TWD 270.50 | TWD 271.00 | TWD 270.00 | 31.02K |
| 2026-08-31 | TWD 270.50 | -0.18% | TWD 269.00 | TWD 271.00 | TWD 269.00 | 39.00K |
| 2026-08-28 | TWD 271.00 | +0.18% | TWD 271.00 | TWD 271.50 | TWD 270.00 | 45.09K |
| 2026-08-27 | TWD 270.50 | +0.74% | TWD 270.50 | TWD 270.50 | TWD 269.00 | 42.25K |
| 2026-08-26 | TWD 268.50 | -0.19% | TWD 270.00 | TWD 270.00 | TWD 268.00 | 28.69K |
| 2026-08-25 | TWD 269.00 | -0.37% | TWD 269.00 | TWD 270.00 | TWD 268.00 | 27.29K |
| 2026-08-24 | TWD 270.00 | -0.55% | TWD 271.00 | TWD 272.00 | TWD 268.00 | 36.14K |
| 2026-08-21 | TWD 271.50 | +0.93% | TWD 270.00 | TWD 271.50 | TWD 270.00 | 68.48K |
| 2026-08-20 | TWD 269.00 | +0.37% | TWD 268.50 | TWD 269.50 | TWD 268.00 | 37.01K |
| 2026-08-19 | TWD 268.00 | -0.19% | TWD 268.00 | TWD 268.00 | TWD 267.50 | 28.50K |
| 2026-08-18 | TWD 268.50 | -0.19% | TWD 268.50 | TWD 268.50 | TWD 267.50 | 38.05K |
| 2026-08-17 | TWD 269.00 | -0.19% | TWD 269.00 | TWD 269.00 | TWD 268.00 | 17.04K |
| 2026-08-14 | TWD 269.50 | +0.37% | TWD 268.50 | TWD 269.50 | TWD 267.50 | 46.12K |
| 2026-08-13 | TWD 268.50 | 0.00% | TWD 269.50 | TWD 270.00 | TWD 267.50 | 58.00K |
| 2026-08-12 | TWD 268.50 | -0.19% | TWD 270.50 | TWD 270.50 | TWD 268.00 | 88.01K |
| 2026-08-11 | TWD 269.00 | -0.92% | TWD 270.00 | TWD 271.00 | TWD 269.00 | 57.03K |
| 2026-08-10 | TWD 271.50 | +0.56% | TWD 272.00 | TWD 272.00 | TWD 269.50 | 64.05K |
| 2026-08-07 | TWD 270.00 | +0.19% | TWD 270.00 | TWD 270.50 | TWD 269.00 | 43.01K |
| 2026-08-06 | TWD 269.50 | -0.19% | TWD 270.00 | TWD 271.00 | TWD 269.50 | 38.02K |
| 2026-08-05 | TWD 270.00 | -0.55% | TWD 272.00 | TWD 273.00 | TWD 270.00 | 54.10K |
| 2026-08-04 | TWD 271.50 | +0.37% | TWD 271.00 | TWD 271.50 | TWD 270.50 | 36.01K |
| 2026-08-03 | TWD 270.50 | 0.00% | TWD 268.50 | TWD 271.50 | TWD 268.50 | 37.01K |
| 2026-07-31 | TWD 270.50 | 0.00% | TWD 273.00 | TWD 273.00 | TWD 270.00 | 32.19K |
| 2026-07-30 | TWD 270.50 | +0.19% | TWD 270.00 | TWD 271.50 | TWD 269.00 | 49.04K |
| 2026-07-29 | TWD 270.00 | -0.37% | TWD 272.00 | TWD 273.00 | TWD 268.50 | 114.18K |
| 2026-07-28 | TWD 271.00 | -0.91% | TWD 273.00 | TWD 273.00 | TWD 270.00 | 53.03K |
| 2026-07-27 | TWD 273.50 | -0.18% | TWD 273.50 | TWD 274.00 | TWD 271.50 | 26.01K |
| 2026-07-24 | TWD 274.00 | +1.11% | TWD 271.00 | TWD 274.00 | TWD 271.00 | 63.06K |
| 2026-07-23 | TWD 271.00 | +0.37% | TWD 270.00 | TWD 271.00 | TWD 268.50 | 34.06K |
| 2026-07-22 | TWD 270.00 | -0.55% | TWD 271.50 | TWD 271.50 | TWD 270.00 | 51.01K |
| 2026-07-21 | TWD 271.50 | +1.31% | TWD 266.50 | TWD 271.50 | TWD 266.50 | 52.11K |
| 2026-07-20 | TWD 268.00 | -0.74% | TWD 268.00 | TWD 269.00 | TWD 266.50 | 82.03K |
| 2026-07-17 | TWD 270.00 | -0.74% | TWD 271.00 | TWD 271.50 | TWD 267.50 | 165.18K |
| 2026-07-16 | TWD 272.00 | +0.55% | TWD 270.50 | TWD 272.00 | TWD 270.00 | 59.14K |
| 2026-07-15 | TWD 270.50 | 0.00% | TWD 271.50 | TWD 271.50 | TWD 270.00 | 41.01K |
| 2026-07-14 | TWD 270.50 | -1.28% | TWD 272.50 | TWD 273.50 | TWD 269.00 | 180.32K |
| 2026-07-13 | TWD 274.00 | 0.00% | TWD 274.00 | TWD 275.00 | TWD 271.50 | 159.02K |
| 2026-07-10 | TWD 274.00 | 0.00% | TWD 274.00 | TWD 274.00 | TWD 274.00 | 0 |
| 2026-07-09 | TWD 274.00 | +0.18% | TWD 273.50 | TWD 275.00 | TWD 273.50 | 24.22K |
| 2026-07-08 | TWD 273.50 | -0.91% | TWD 274.50 | TWD 274.50 | TWD 272.50 | 134.07K |
| 2026-07-07 | TWD 276.00 | -1.25% | TWD 278.50 | TWD 278.50 | TWD 274.00 | 270.13K |
| 2026-07-06 | TWD 279.50 | +0.18% | TWD 280.00 | TWD 280.50 | TWD 277.00 | 160.26K |
| 2026-07-03 | TWD 279.00 | -4.12% | TWD 277.50 | TWD 280.00 | TWD 277.50 | 265.67K |
| 2026-07-02 | TWD 291.00 | +1.04% | TWD 288.00 | TWD 291.00 | TWD 286.50 | 241.43K |
| 2026-07-01 | TWD 288.00 | -0.35% | TWD 289.50 | TWD 289.50 | TWD 287.00 | 126.01K |
| 2026-06-30 | TWD 289.00 | +0.17% | TWD 288.50 | TWD 289.00 | TWD 288.00 | 63.04K |
| 2026-06-29 | TWD 288.50 | +0.17% | TWD 287.50 | TWD 288.50 | TWD 287.00 | 92.05K |
| 2026-06-26 | TWD 288.00 | 0.00% | TWD 288.00 | TWD 288.00 | TWD 285.00 | 133.14K |
| 2026-06-25 | TWD 288.00 | +0.70% | TWD 287.50 | TWD 289.00 | TWD 287.00 | 98.06K |
| 2026-06-24 | TWD 286.00 | -0.17% | TWD 286.00 | TWD 287.00 | TWD 285.50 | 55.07K |
| 2026-06-23 | TWD 286.50 | -0.52% | TWD 288.00 | TWD 288.00 | TWD 286.00 | 105.04K |
| 2026-06-22 | TWD 288.00 | +0.52% | TWD 286.50 | TWD 288.50 | TWD 285.50 | 145.02K |
| 2026-06-18 | TWD 286.50 | +0.17% | TWD 286.50 | TWD 288.00 | TWD 286.50 | 29.06K |
| 2026-06-17 | TWD 286.00 | -0.17% | TWD 287.50 | TWD 288.00 | TWD 285.50 | 91.29K |
| 2026-06-16 | TWD 286.50 | -0.69% | TWD 288.50 | TWD 288.50 | TWD 286.50 | 67.05K |
| 2026-06-15 | TWD 288.50 | 0.00% | TWD 287.50 | TWD 288.50 | TWD 286.00 | 189.06K |
| 2026-06-12 | TWD 288.50 | +0.35% | TWD 287.50 | TWD 289.00 | TWD 287.00 | 38.03K |
| 2026-06-11 | TWD 287.50 | +0.52% | TWD 288.00 | TWD 288.00 | TWD 284.00 | 61.05K |
| 2026-06-10 | TWD 286.00 | -0.69% | TWD 286.00 | TWD 288.00 | TWD 286.00 | 63.20K |
| 2026-06-09 | TWD 288.00 | +0.52% | TWD 287.00 | TWD 288.50 | TWD 287.00 | 56.06K |
| 2026-06-08 | TWD 286.50 | -0.87% | TWD 287.50 | TWD 287.50 | TWD 282.50 | 149.32K |
| 2026-06-05 | TWD 289.00 | +0.52% | TWD 288.00 | TWD 289.00 | TWD 288.00 | 96.24K |
| 2026-06-04 | TWD 287.50 | 0.00% | TWD 286.50 | TWD 288.50 | TWD 286.50 | 58.05K |
| 2026-06-03 | TWD 287.50 | +0.35% | TWD 286.50 | TWD 287.50 | TWD 285.50 | 124.18K |
| 2026-06-02 | TWD 286.50 | 0.00% | TWD 286.00 | TWD 286.50 | TWD 285.00 | 101.21K |
| 2026-06-01 | TWD 286.50 | -0.17% | TWD 286.00 | TWD 286.50 | TWD 285.00 | 173.10K |
| 2026-05-29 | TWD 287.00 | +0.53% | TWD 286.50 | TWD 287.00 | TWD 285.00 | 157.31K |
| 2026-05-28 | TWD 285.50 | -0.35% | TWD 286.50 | TWD 287.00 | TWD 285.50 | 103.15K |
| 2026-05-27 | TWD 286.50 | +0.17% | TWD 286.00 | TWD 286.50 | TWD 285.00 | 83.39K |