China Ecotek Corporation - 1535.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	57.4	57.6	57.6	57.9	57.4	38,694
August 15, 2025	56.6	57.4	57.4	57.7	56.6	85,883
August 14, 2025	56	56.5	56.5	56.5	56	48,854
August 13, 2025	55.9	56	56	56.4	55.8	43,201
August 12, 2025	55.6	56.1	56.1	56.1	55.3	92,480
August 11, 2025	55.7	55.7	55.7	55.8	55.3	61,112
August 08, 2025	55.6	55.6	55.6	55.7	55.4	44,342
August 07, 2025	56	55.5	55.5	56	55.5	46,275
August 06, 2025	55.5	55.7	55.7	55.8	55.5	19,363
August 05, 2025	55.7	55.7	55.7	55.9	55.6	19,360
August 04, 2025	55.6	55.7	55.7	55.9	55.6	53,482
August 01, 2025	55.4	55.7	55.7	55.9	55.1	22,021
July 31, 2025	55.6	55.7	55.7	56	55.6	19,539
July 30, 2025	55.3	55.7	55.7	55.8	55.3	30,884
July 29, 2025	55.4	55.3	55.3	55.4	55.1	26,693
July 28, 2025	55.7	55.7	55.7	55.8	55.6	18,071
July 25, 2025	55.5	55.7	55.7	55.7	55.4	20,361
July 24, 2025	55.5	55.6	55.6	55.6	55.5	23,241
July 23, 2025	55.5	55.3	55.3	55.5	55.2	34,965
July 22, 2025	55.7	55.2	55.2	55.9	54.9	46,856
July 21, 2025	58	55.7	55.7	58	54.7	245,359
July 18, 2025	57.5	57.5	54.5	57.8	57.2	261,011
July 17, 2025	57.3	57.4	54.41	57.5	57.3	54,425
July 16, 2025	57.2	57.3	57.3	57.3	57.2	33,822
July 15, 2025	57.1	57	57	57.2	57	45,465
July 14, 2025	57.2	57	57	57.4	57	46,500
July 11, 2025	56.9	57.3	57.3	57.4	56.9	21,625
July 10, 2025	57	56.9	56.9	57.1	56.4	23,057
July 09, 2025	57.3	56.8	56.8	57.3	56.2	27,036
July 08, 2025	55.8	56.1	56.1	56.6	55.7	24,977
July 07, 2025	56.1	56.1	56.1	56.1	56.1	8,552
July 04, 2025	56.2	56.1	56.1	56.4	56.1	21,309
July 03, 2025	56	56.2	56.2	56.5	56	89,758
July 02, 2025	58	55.7	55.7	58	55.5	375,098
July 01, 2025	58.7	58	58	58.8	56.6	91,728
June 30, 2025	58.8	57.6	57.6	59	57.6	47,973
June 27, 2025	57.9	57.4	57.4	57.9	57.3	25,167
June 26, 2025	56.6	57.2	57.2	57.4	56.6	40,401
June 25, 2025	56.6	56.6	56.6	56.8	56.6	28,638
June 24, 2025	56.3	56.6	56.6	56.9	56.3	30,775
June 23, 2025	56.1	56.1	56.1	57	56	44,050
June 20, 2025	57.4	57	57	57.7	57	35,961
June 19, 2025	57.1	56.9	56.9	57.5	56.9	27,356
June 18, 2025	57.4	57.4	57.4	57.7	57.4	15,945
June 17, 2025	57	57.7	57.7	57.7	56.2	33,524
June 16, 2025	57.2	57.2	57.2	57.9	57	22,887
June 13, 2025	57.2	57	57	57.4	57	41,218
June 12, 2025	57.7	57.3	57.3	57.7	57.2	29,975
June 11, 2025	57	57.8	57.8	58	57	23,604
June 10, 2025	57.4	57.6	57.6	57.8	57.2	38,452
June 09, 2025	57.4	56.9	56.9	57.5	56.6	32,720
June 06, 2025	56	57	57	57	55.8	56,750
June 05, 2025	55.4	55.3	55.3	55.5	55.1	15,760
June 04, 2025	55.1	55.4	55.4	55.8	55.1	16,509
June 03, 2025	55.1	55.1	55.1	55.6	54.8	49,841
June 02, 2025	56.7	55.3	55.3	56.7	55.2	33,686
May 29, 2025	57	56.8	56.8	57	56.5	27,525
May 28, 2025	57	56.7	56.7	57.1	56.7	43,768
May 27, 2025	57.2	57	57	57.3	57	30,244
May 26, 2025	57.1	57.6	57.6	57.9	57.1	49,031

China Ecotek Corporation (1535.TW) TAI