Ever Clear Environmental

6624
🏛️ taiwan →
33.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 39.20 39.70 38.80 39.00 0.0M
2021-12-29 39.35 39.35 38.80 38.95 0.0M
2021-12-28 38.45 39.30 38.30 39.20 0.0M
2021-12-27 38.00 38.35 37.95 38.30 0.0M
2021-12-24 38.30 38.35 37.90 38.00 0.0M
2021-12-23 38.40 38.40 37.90 38.00 0.0M
2021-12-22 38.20 38.30 38.00 38.00 0.0M
2021-12-21 37.65 38.20 37.65 38.20 0.0M
2021-12-20 38.10 38.20 37.65 37.65 0.0M
2021-12-17 37.75 38.00 37.75 38.00 0.0M
2021-12-16 38.15 38.30 38.10 38.30 0.0M
2021-12-15 38.00 38.25 37.70 37.70 0.0M
2021-12-14 38.30 38.30 37.70 38.10 0.0M
2021-12-13 37.40 38.60 37.20 38.45 0.0M
2021-12-10 38.05 38.80 35.25 37.95 0.0M
2021-12-09 36.45 38.35 36.30 38.00 0.0M
2021-12-08 35.70 36.50 35.70 36.45 0.0M
2021-12-07 34.90 35.00 34.80 35.00 0.0M
2021-12-06 34.50 36.00 33.30 35.05 0.0M
2021-12-03 33.45 35.85 33.45 35.85 0.0M
2021-12-02 32.45 32.60 32.40 32.60 0.0M
2021-12-01 32.00 33.20 32.00 32.55 0.0M
2021-11-30 32.00 32.00 32.00 32.00 0.0M
2021-11-29 32.30 32.30 31.50 32.00 0.0M
2021-11-26 32.30 32.30 32.30 32.30 0.0M
2021-11-24 32.00 32.80 32.00 32.70 0.0M
2021-11-23 31.80 31.80 31.80 31.80 0.0M
2021-11-22 32.20 32.50 32.20 32.50 0.0M
2021-11-19 31.80 32.20 31.80 32.20 0.0M
2021-11-18 32.10 32.10 31.90 31.90 0.0M
2021-11-17 33.15 33.15 32.50 32.50 0.0M
2021-11-16 34.50 34.50 32.95 32.95 0.0M
2021-11-15 32.75 34.10 32.30 34.00 0.0M
2021-11-12 31.45 32.45 31.40 32.30 0.0M
2021-11-11 31.45 31.45 31.30 31.35 0.0M
2021-11-10 30.50 31.00 30.40 31.00 0.0M
2021-11-09 29.60 31.00 29.60 30.45 0.0M
2021-11-08 29.00 29.60 29.00 29.60 0.0M
2021-11-05 29.85 29.85 29.00 29.70 0.0M
2021-11-04 29.00 29.00 29.00 29.00 0.0M
2021-11-02 29.55 29.85 29.50 29.75 0.0M
2021-11-01 29.85 29.85 29.85 29.85 0.0M
2021-10-29 28.60 29.35 28.60 29.35 0.0M
2021-10-28 28.80 28.80 28.60 28.60 0.0M
2021-10-27 28.65 28.65 28.60 28.60 0.0M
2021-10-26 28.60 28.80 28.50 28.80 0.0M
2021-10-25 28.50 29.00 28.30 28.50 0.0M
2021-10-22 28.35 28.50 28.00 28.50 0.0M
2021-10-21 28.40 28.40 27.50 28.40 0.0M
2021-10-20 28.35 28.40 28.35 28.40 0.0M
2021-10-19 28.40 29.05 28.35 29.05 0.0M
2021-10-18 28.60 28.60 28.00 28.30 0.0M
2021-10-15 28.75 28.80 28.20 28.60 0.0M
2021-10-14 28.75 28.75 28.40 28.40 0.0M
2021-10-13 28.45 28.45 28.35 28.35 0.0M
2021-10-12 29.00 29.00 28.75 28.75 0.0M
2021-10-08 28.90 28.95 28.00 28.25 0.0M
2021-10-07 28.50 28.50 28.50 28.50 0.0M
2021-10-06 28.25 28.30 28.25 28.30 0.0M
2021-10-05 28.00 28.25 28.00 28.25 0.0M
2021-10-04 28.30 28.90 28.20 28.20 0.0M
2021-10-01 28.90 29.00 28.00 28.00 0.0M
2021-09-30 29.30 29.30 28.60 28.60 0.0M
2021-09-29 29.30 29.30 28.20 28.50 0.0M
2021-09-28 30.00 31.00 29.60 29.60 0.0M
2021-09-27 29.70 30.00 29.60 30.00 0.0M
2021-09-24 29.55 29.80 29.00 29.80 0.0M
2021-09-23 29.55 29.55 29.55 29.55 0.0M
2021-09-22 29.00 29.20 28.00 29.20 0.0M
2021-09-17 29.30 29.30 29.30 29.30 0.0M
2021-09-16 29.00 29.30 28.60 29.00 0.0M
2021-09-15 29.20 29.30 29.20 29.20 0.0M
2021-09-14 29.30 29.30 29.15 29.20 0.0M
2021-09-13 29.15 29.40 29.15 29.30 0.0M
2021-09-10 29.70 29.70 28.70 29.00 0.0M
2021-09-09 31.00 31.00 30.30 30.30 0.0M
2021-09-08 29.50 29.50 29.00 29.00 0.0M
2021-09-07 29.30 29.30 29.00 29.00 0.0M
2021-09-06 29.00 29.30 29.00 29.00 0.0M
2021-09-03 31.00 31.00 29.35 29.40 0.0M
2021-09-02 29.00 29.30 29.00 29.30 0.0M
2021-09-01 28.60 29.40 28.60 29.35 0.0M
2021-08-31 29.40 29.45 29.40 29.45 0.0M
2021-08-30 29.05 29.65 29.05 29.65 0.0M
2021-08-27 29.50 29.55 29.30 29.50 0.0M
2021-08-26 29.65 29.65 29.55 29.55 0.0M
2021-08-25 29.00 29.70 29.00 29.70 0.0M
2021-08-24 29.95 29.95 29.00 29.65 0.0M
2021-08-23 29.95 29.95 29.70 29.75 0.0M
2021-08-20 29.00 29.75 29.00 29.00 0.0M
2021-08-19 30.00 30.00 29.00 29.50 0.0M
2021-08-18 29.95 29.95 29.95 29.95 0.0M
2021-08-17 28.00 30.00 28.00 30.00 0.0M
2021-08-16 30.20 30.20 30.00 30.10 0.0M
2021-08-13 30.20 30.20 30.10 30.20 0.0M
2021-08-12 30.35 30.60 30.00 30.25 0.0M
2021-08-11 30.90 30.90 30.30 30.35 0.0M
2021-08-10 30.00 30.45 29.95 30.30 0.0M
2021-08-09 30.50 30.50 30.00 30.00 0.0M
2021-08-06 30.00 30.20 30.00 30.20 0.0M
2021-08-05 30.50 30.50 29.95 29.95 0.0M
2021-08-04 30.70 30.70 30.70 30.70 0.0M
2021-08-03 32.30 32.30 31.00 31.00 0.0M
2021-08-02 31.00 31.00 31.00 31.00 0.0M
2021-07-29 30.55 31.65 30.40 31.65 0.0M
2021-07-28 31.00 31.00 30.55 30.55 0.0M
2021-07-27 31.00 31.00 31.00 31.00 0.0M
2021-07-26 30.50 31.25 30.50 31.20 0.0M
2021-07-23 31.40 31.40 31.10 31.10 0.0M
2021-07-22 30.40 31.15 30.10 31.15 0.0M
2021-07-21 30.50 30.60 30.00 30.40 0.0M
2021-07-20 30.40 30.50 30.40 30.50 0.0M
2021-07-19 31.00 31.00 30.40 31.00 0.0M
2021-07-16 31.00 31.00 30.90 31.00 0.0M
2021-07-15 33.20 33.20 31.90 31.90 0.0M
2021-07-14 31.30 31.30 30.90 30.90 0.0M
2021-07-13 31.00 31.35 31.00 31.35 0.0M
2021-07-12 31.80 31.80 31.00 31.00 0.0M
2021-07-09 31.95 32.45 31.80 31.80 0.0M
2021-07-08 31.00 31.95 31.00 31.95 0.0M
2021-07-07 31.50 31.95 31.50 31.95 0.0M
2021-07-06 31.60 31.60 31.40 31.50 0.0M
2021-07-05 31.90 31.95 30.80 30.80 0.0M
2021-07-02 31.35 33.00 31.35 31.95 0.0M
2021-07-01 30.95 31.30 30.95 31.30 0.0M
2021-06-30 31.10 31.10 30.00 30.80 0.0M
2021-06-29 30.80 31.10 30.80 31.10 0.0M
2021-06-28 30.60 31.00 30.60 30.95 0.0M
2021-06-25 30.55 31.00 30.50 31.00 0.0M
2021-06-23 31.00 31.30 31.00 31.00 0.0M
2021-06-22 29.05 31.60 29.05 31.60 0.0M
2021-06-17 30.75 30.95 30.75 30.95 0.0M
2021-06-16 31.00 31.10 31.00 31.10 0.0M
2021-06-15 31.05 31.20 31.05 31.10 0.0M
2021-06-11 31.00 31.05 31.00 31.05 0.0M
2021-06-10 31.80 31.80 31.00 31.00 0.0M
2021-06-09 31.80 31.80 31.80 31.80 0.0M
2021-06-08 30.50 31.80 30.50 31.80 0.0M
2021-06-04 30.80 30.85 30.80 30.85 0.0M
2021-06-03 30.10 30.95 30.10 30.95 0.0M
2021-06-02 30.85 30.85 30.85 30.85 0.0M
2021-06-01 30.50 30.50 30.10 30.10 0.0M
2021-05-28 31.50 31.50 31.50 31.50 0.0M
2021-05-26 30.70 30.70 30.70 30.70 0.0M
2021-05-25 30.00 30.80 30.00 30.70 0.0M
2021-05-21 30.80 30.80 30.80 30.80 0.0M
2021-05-20 30.45 30.45 30.45 30.45 0.0M
2021-05-19 30.10 30.50 29.80 30.50 0.0M
2021-05-18 30.50 30.90 30.50 30.90 0.0M
2021-05-17 30.00 30.50 29.50 30.50 0.0M
2021-05-14 30.90 31.00 30.50 30.50 0.0M
2021-05-13 30.70 30.90 30.70 30.90 0.0M
2021-05-12 31.60 31.60 28.90 30.75 0.0M
2021-05-11 33.50 33.50 32.00 32.00 0.0M
2021-05-10 32.10 32.50 32.00 32.00 0.0M
2021-05-07 32.00 32.00 31.50 32.00 0.0M
2021-05-06 32.10 32.10 32.00 32.00 0.0M
2021-05-05 31.00 32.00 31.00 32.00 0.0M
2021-05-04 32.50 32.50 30.80 30.80 0.0M
2021-05-03 35.00 35.00 32.20 32.35 0.0M
2021-04-29 32.50 32.50 32.30 32.50 0.0M
2021-04-28 32.00 32.20 32.00 32.05 0.0M
2021-04-27 31.85 32.30 31.85 32.00 0.0M
2021-04-26 31.85 32.00 31.85 31.85 0.0M
2021-04-23 31.60 31.85 31.60 31.70 0.0M
2021-04-22 31.80 32.00 31.60 31.60 0.0M
2021-04-21 31.95 31.95 31.65 31.75 0.0M
2021-04-20 32.00 32.00 31.60 31.95 0.0M
2021-04-19 31.50 32.00 31.50 31.50 0.0M
2021-04-16 31.60 31.65 31.55 31.55 0.0M
2021-04-15 31.45 32.00 31.20 32.00 0.0M
2021-04-14 31.85 31.85 31.20 31.50 0.0M
2021-04-13 31.60 31.70 31.45 31.60 0.0M
2021-04-12 31.60 31.60 31.30 31.60 0.0M
2021-04-09 31.75 31.75 31.40 31.40 0.0M
2021-04-08 31.25 31.75 31.25 31.75 0.0M
2021-04-07 31.50 31.50 31.40 31.50 0.0M
2021-04-06 31.00 31.85 31.00 31.50 0.0M
2021-04-01 32.00 32.00 31.10 31.10 0.0M
2021-03-31 31.55 32.00 31.05 32.00 0.0M
2021-03-30 32.25 33.00 32.00 32.00 0.0M
2021-03-29 31.50 34.00 31.50 33.70 0.0M
2021-03-26 31.10 31.30 30.50 31.30 0.0M
2021-03-25 31.10 31.30 31.10 31.15 0.0M
2021-03-24 31.00 31.10 31.00 31.10 0.0M
2021-03-23 31.10 31.10 31.00 31.00 0.0M
2021-03-22 31.60 31.95 31.60 31.90 0.0M
2021-03-19 31.65 31.65 31.65 31.65 0.0M
2021-03-18 31.65 31.65 31.60 31.65 0.0M
2021-03-17 32.05 32.05 31.55 31.60 0.0M
2021-03-16 31.95 32.00 31.95 32.00 0.0M
2021-03-15 31.85 32.10 31.85 31.95 0.0M
2021-03-12 31.80 31.90 31.80 31.85 0.0M
2021-03-11 31.55 32.00 31.50 32.00 0.0M
2021-03-10 31.95 31.95 31.95 31.95 0.0M
2021-03-09 31.90 31.90 31.70 31.90 0.0M
2021-03-08 31.50 31.65 31.40 31.50 0.0M
2021-03-05 31.75 31.75 31.10 31.65 0.0M
2021-03-04 31.05 31.80 30.80 31.75 0.0M
2021-03-03 31.50 31.80 31.10 31.80 0.0M
2021-03-02 32.50 32.50 32.00 32.00 0.0M
2021-02-26 31.50 31.95 31.50 31.95 0.0M
2021-02-25 31.80 31.80 31.50 31.50 0.0M
2021-02-24 31.70 32.00 31.50 31.70 0.0M
2021-02-23 32.40 32.50 32.05 32.05 0.0M
2021-02-22 31.50 32.15 31.40 31.65 0.0M
2021-02-19 31.00 32.00 31.00 32.00 0.0M
2021-02-18 31.90 31.90 30.20 31.90 0.0M
2021-02-17 30.00 32.25 30.00 32.00 0.0M
2021-02-05 30.00 30.10 30.00 30.10 0.0M
2021-02-04 30.20 30.30 30.20 30.20 0.0M
2021-02-03 30.20 30.40 30.20 30.20 0.0M
2021-02-02 30.40 30.40 30.00 30.05 0.0M
2021-02-01 30.30 30.50 30.30 30.40 0.0M
2021-01-29 30.60 31.40 30.50 31.40 0.0M
2021-01-28 31.50 31.50 30.25 31.50 0.0M
2021-01-27 31.50 31.50 31.10 31.50 0.0M
2021-01-26 31.50 31.50 31.50 31.50 0.0M
2021-01-25 31.50 31.50 31.50 31.50 0.0M
2021-01-22 31.30 31.50 30.70 31.50 0.0M
2021-01-21 32.00 32.00 30.55 31.50 0.0M
2021-01-20 31.60 31.60 31.10 31.50 0.0M
2021-01-19 32.00 32.45 31.80 31.80 0.0M
2021-01-15 32.60 32.70 32.00 32.50 0.0M
2021-01-14 32.05 32.60 32.00 32.60 0.0M
2021-01-13 33.10 33.20 31.50 31.90 0.0M
2021-01-12 34.30 34.30 33.40 34.00 0.0M
2021-01-11 36.30 36.30 33.30 34.30 0.0M
2021-01-08 32.00 33.00 32.00 33.00 0.0M
2021-01-07 32.25 32.25 32.00 32.00 0.0M
2021-01-06 32.30 32.35 32.05 32.25 0.0M
2021-01-05 32.50 32.50 31.50 31.65 0.0M
2021-01-04 32.50 32.50 32.50 32.50 0.0M