China Ecotek Corp.(TW:1535)
NT$44.55-0.30 (-0.67%)
TW:1535
China Ecotek Corp. historical prices
NT$44.55
At close:-0.30 (-0.67%)
China Ecotek Corp. (1535) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.20 | 45.30 | 44.20 | 44.55 | 44.55 | -0.67% | 45,471 | 1.24 |
| Nov 10, 2026 | 44.60 | 44.95 | 44.35 | 44.85 | 44.85 | -0.11% | 23,510 | 0.64 |
| Nov 09, 2026 | 45.00 | 46.30 | 44.55 | 44.60 | 44.60 | -0.67% | 128,874 | 3.63 |
| Nov 06, 2026 | 44.75 | 45.45 | 43.70 | 44.90 | 44.90 | -1.43% | 175,791 | 5.23 |
| Nov 05, 2026 | 45.05 | 46.20 | 44.95 | 45.55 | 45.55 | +1.11% | 47,459 | 1.41 |
| Nov 04, 2026 | 45.15 | 45.35 | 45.00 | 45.05 | 45.05 | -1.42% | 29,685 | 0.87 |
| Nov 03, 2026 | 45.25 | 46.05 | 45.10 | 45.70 | 45.70 | +0.88% | 42,605 | 1.26 |
| Nov 02, 2026 | 46.30 | 46.30 | 45.20 | 45.30 | 45.30 | -1.63% | 18,092 | 0.53 |
| Oct 30, 2026 | 46.15 | 46.15 | 45.80 | 46.05 | 46.05 | 0.00% | 6,744 | 0.19 |
| Oct 29, 2026 | 45.85 | 46.05 | 45.65 | 46.05 | 46.05 | +0.44% | 16,663 | 0.47 |
| Oct 28, 2026 | 46.00 | 46.00 | 45.60 | 45.85 | 45.85 | -0.33% | 22,049 | 0.61 |
| Oct 27, 2026 | 45.80 | 46.10 | 45.80 | 46.00 | 46.00 | +0.44% | 71,665 | 1.96 |
| Oct 26, 2026 | 45.80 | 45.95 | 45.55 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.80 | 45.95 | 45.55 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.60 | 45.95 | 45.55 | 45.80 | 45.80 | +0.44% | 35,184 | 0.85 |
| Oct 21, 2026 | 45.35 | 45.80 | 45.35 | 45.60 | 45.60 | -0.11% | 23,150 | 0.56 |
| Oct 20, 2026 | 45.95 | 45.95 | 45.60 | 45.65 | 45.65 | -0.65% | 28,242 | 0.66 |
| Oct 19, 2026 | 46.00 | 46.00 | 45.85 | 45.95 | 45.95 | -0.11% | 21,956 | 0.48 |
| Oct 16, 2026 | 46.30 | 46.30 | 45.85 | 46.00 | 46.00 | +0.11% | 26,306 | 0.53 |
| Oct 15, 2026 | 46.30 | 46.30 | 45.75 | 45.95 | 45.95 | +0.11% | 56,374 | 1.07 |
| Oct 14, 2026 | 45.85 | 46.00 | 45.65 | 45.90 | 45.90 | +0.11% | 42,032 | 0.78 |
| Oct 13, 2026 | 45.85 | 45.90 | 45.70 | 45.85 | 45.85 | 0.00% | 47,395 | 0.87 |
| Oct 12, 2026 | 45.80 | 45.85 | 45.70 | 45.85 | 45.85 | +0.11% | 28,483 | 0.51 |
| Oct 09, 2026 | 45.80 | 45.80 | 45.50 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.50 | 45.80 | 45.50 | 45.80 | 45.80 | +0.11% | 13,215 | 0.23 |
| Oct 07, 2026 | 46.10 | 46.35 | 45.30 | 45.75 | 45.75 | -0.76% | 41,383 | 0.72 |
| Oct 06, 2026 | 45.30 | 46.10 | 45.15 | 46.10 | 46.10 | +1.77% | 39,098 | 0.68 |
| Oct 05, 2026 | 45.30 | 45.45 | 45.20 | 45.30 | 45.30 | 0.00% | 26,970 | 0.46 |
| Oct 02, 2026 | 45.80 | 45.80 | 45.25 | 45.30 | 45.30 | -1.20% | 26,914 | 0.45 |
| Oct 01, 2026 | 45.80 | 45.90 | 45.30 | 45.85 | 45.85 | +0.11% | 15,847 | 0.27 |
| Sep 30, 2026 | 45.55 | 45.85 | 45.40 | 45.80 | 45.80 | +0.55% | 46,672 | 0.78 |
| Sep 29, 2026 | 45.25 | 45.55 | 45.10 | 45.55 | 45.55 | -0.11% | 20,045 | 0.33 |
| Sep 28, 2026 | 45.60 | 45.95 | 45.30 | 45.60 | 45.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.60 | 45.95 | 45.30 | 45.60 | 45.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.75 | 45.95 | 45.30 | 45.60 | 45.60 | -0.33% | 33,345 | 0.54 |
| Sep 23, 2026 | 45.85 | 46.05 | 45.70 | 45.75 | 45.75 | -0.22% | 36,039 | 0.57 |
| Sep 22, 2026 | 45.95 | 46.00 | 45.85 | 45.85 | 45.85 | -0.22% | 26,589 | 0.41 |
| Sep 21, 2026 | 45.90 | 45.95 | 45.45 | 45.95 | 45.95 | +0.11% | 34,126 | 0.53 |
| Sep 18, 2026 | 45.00 | 46.20 | 45.00 | 45.90 | 45.90 | +2.23% | 49,484 | 0.76 |
| Sep 17, 2026 | 44.50 | 44.95 | 44.50 | 44.90 | 44.90 | +0.90% | 22,075 | 0.32 |
| Sep 16, 2026 | 44.35 | 44.50 | 44.30 | 44.50 | 44.50 | +0.34% | 29,002 | 0.43 |
| Sep 15, 2026 | 44.65 | 44.65 | 44.10 | 44.35 | 44.35 | -0.67% | 53,337 | 0.77 |
| Sep 14, 2026 | 45.00 | 45.00 | 44.60 | 44.65 | 44.65 | -0.89% | 79,608 | 1.16 |
| Sep 11, 2026 | 45.20 | 45.20 | 45.00 | 45.05 | 45.05 | -0.33% | 69,415 | 1.01 |
| Sep 10, 2026 | 45.30 | 45.35 | 45.20 | 45.20 | 45.20 | -0.22% | 39,210 | 0.56 |
| Sep 09, 2026 | 45.20 | 45.50 | 45.20 | 45.30 | 45.30 | -0.77% | 47,655 | 0.64 |
| Sep 08, 2026 | 45.50 | 45.75 | 45.40 | 45.65 | 45.65 | -0.76% | 36,278 | 0.48 |
| Sep 07, 2026 | 45.65 | 46.10 | 45.35 | 46.00 | 46.00 | +1.43% | 55,596 | 0.73 |
| Sep 04, 2026 | 46.20 | 46.20 | 45.20 | 45.35 | 45.35 | +0.11% | 22,201 | 0.29 |
| Sep 03, 2026 | 45.35 | 45.45 | 45.20 | 45.30 | 45.30 | -0.44% | 29,156 | 0.36 |
