ECOVE Environment Corp(TW:6803)
NT$254.50-2.00 (-0.78%)
TW:6803
ECOVE Environment Corp historical prices
NT$254.50
At close:-2.00 (-0.78%)
ECOVE Environment Corp (6803) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 256.50 | 256.50 | 253.00 | 254.50 | 254.50 | -0.78% | 136,975 | 2.26 |
| Nov 10, 2026 | 256.00 | 257.50 | 255.00 | 256.50 | 256.50 | +1.38% | 93,138 | 1.55 |
| Nov 09, 2026 | 253.50 | 258.00 | 253.50 | 255.50 | 255.50 | +0.99% | 113,441 | 1.89 |
| Nov 06, 2026 | 252.50 | 254.00 | 248.00 | 253.00 | 253.00 | -0.39% | 314,754 | 5.62 |
| Nov 05, 2026 | 256.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.78% | 134,007 | 2.44 |
| Nov 04, 2026 | 258.00 | 259.50 | 255.50 | 256.00 | 256.00 | -0.78% | 130,973 | 2.44 |
| Nov 03, 2026 | 259.50 | 260.00 | 258.00 | 258.00 | 258.00 | -0.58% | 100,683 | 1.91 |
| Nov 02, 2026 | 259.00 | 260.00 | 259.00 | 259.50 | 259.50 | -0.19% | 60,432 | 1.15 |
| Oct 30, 2026 | 261.00 | 261.00 | 259.50 | 260.00 | 260.00 | -0.38% | 91,875 | 1.77 |
| Oct 29, 2026 | 261.50 | 262.00 | 260.00 | 261.00 | 261.00 | 0.00% | 106,300 | 2.09 |
| Oct 28, 2026 | 263.00 | 263.00 | 261.00 | 261.00 | 261.00 | -0.38% | 53,246 | 1.05 |
| Oct 27, 2026 | 260.50 | 262.50 | 260.50 | 262.00 | 262.00 | +0.77% | 66,153 | 1.31 |
| Oct 26, 2026 | 260.00 | 261.00 | 259.50 | 260.00 | 260.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 260.00 | 261.00 | 259.50 | 260.00 | 260.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 261.00 | 261.00 | 259.50 | 260.00 | 260.00 | 0.00% | 54,517 | 1.03 |
| Oct 21, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | -0.38% | 39,298 | 0.73 |
| Oct 20, 2026 | 260.00 | 261.50 | 260.00 | 261.00 | 261.00 | +0.38% | 45,015 | 0.84 |
| Oct 19, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.57% | 68,211 | 1.28 |
| Oct 16, 2026 | 261.00 | 262.50 | 261.00 | 261.50 | 261.50 | +0.58% | 42,247 | 0.79 |
| Oct 15, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.95% | 173,864 | 3.32 |
| Oct 14, 2026 | 262.50 | 263.50 | 262.00 | 262.50 | 262.50 | 0.00% | 41,238 | 0.75 |
| Oct 13, 2026 | 263.00 | 263.00 | 262.00 | 262.50 | 262.50 | -0.57% | 76,432 | 1.40 |
| Oct 12, 2026 | 265.00 | 265.00 | 263.00 | 264.00 | 264.00 | -0.38% | 30,526 | 0.56 |
| Oct 09, 2026 | 265.00 | 265.00 | 262.50 | 265.00 | 265.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 263.00 | 265.00 | 262.50 | 265.00 | 265.00 | +1.15% | 59,582 | 1.00 |
| Oct 07, 2026 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 80,823 | 1.38 |
| Oct 06, 2026 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | -0.94% | 104,121 | 1.82 |
| Oct 05, 2026 | 267.00 | 267.00 | 264.50 | 265.50 | 265.50 | -0.56% | 122,140 | 2.12 |
| Oct 02, 2026 | 266.50 | 267.50 | 265.50 | 267.00 | 267.00 | 0.00% | 50,493 | 0.82 |
| Oct 01, 2026 | 268.50 | 268.50 | 266.00 | 267.00 | 267.00 | 0.00% | 41,640 | 0.65 |
| Sep 30, 2026 | 267.00 | 267.00 | 266.00 | 267.00 | 267.00 | +0.19% | 36,816 | 0.54 |
| Sep 29, 2026 | 266.00 | 267.00 | 265.00 | 266.50 | 266.50 | +0.19% | 91,641 | 1.30 |
| Sep 28, 2026 | 266.00 | 267.00 | 266.00 | 266.00 | 266.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 266.00 | 267.00 | 266.00 | 266.00 | 266.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 266.00 | 267.00 | 266.00 | 266.00 | 266.00 | 0.00% | 25,092 | 0.33 |
| Sep 23, 2026 | 266.50 | 267.50 | 266.00 | 266.00 | 266.00 | -0.37% | 54,553 | 0.71 |
| Sep 22, 2026 | 267.00 | 268.00 | 266.00 | 267.00 | 267.00 | +0.19% | 64,521 | 0.84 |
| Sep 21, 2026 | 267.00 | 267.50 | 266.50 | 266.50 | 266.50 | -0.19% | 67,843 | 0.88 |
| Sep 18, 2026 | 267.50 | 268.50 | 267.00 | 267.00 | 267.00 | -0.19% | 61,102 | 0.79 |
| Sep 17, 2026 | 268.50 | 268.50 | 267.50 | 267.50 | 267.50 | -0.56% | 43,633 | 0.55 |
| Sep 16, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | 0.00% | 17,084 | 0.22 |
| Sep 15, 2026 | 268.00 | 269.50 | 267.50 | 269.00 | 269.00 | +0.19% | 41,673 | 0.53 |
| Sep 14, 2026 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | -0.56% | 44,555 | 0.56 |
| Sep 11, 2026 | 269.00 | 270.50 | 269.00 | 270.00 | 270.00 | +0.37% | 65,715 | 0.82 |
| Sep 10, 2026 | 268.00 | 270.00 | 268.00 | 269.00 | 269.00 | 0.00% | 46,672 | 0.57 |
| Sep 09, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | -0.74% | 87,469 | 1.07 |
| Sep 08, 2026 | 270.00 | 271.50 | 270.00 | 271.00 | 271.00 | -0.18% | 46,817 | 0.57 |
| Sep 07, 2026 | 271.00 | 271.50 | 269.00 | 271.50 | 271.50 | +0.37% | 66,889 | 0.82 |
| Sep 04, 2026 | 270.00 | 270.50 | 269.00 | 270.50 | 270.50 | -0.18% | 13,799 | 0.17 |
| Sep 03, 2026 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | +0.56% | 51,894 | 0.62 |
