Eclat Forever Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 323.50 | 324.00 | 304.50 | 310.00 | 302.73 | 160,445 |
| 2026-04-29 | 320.00 | 324.00 | 310.00 | 320.50 | 312.99 | 91,246 |
| 2026-04-28 | 318.50 | 324.00 | 296.00 | 320.00 | 312.50 | 255,411 |
| 2026-04-27 | 326.50 | 332.50 | 308.00 | 313.00 | 305.66 | 285,309 |
| 2026-04-24 | 350.00 | 350.00 | 313.50 | 324.50 | 316.89 | 456,055 |
| 2026-04-23 | 378.50 | 387.50 | 301.50 | 344.00 | 335.94 | 694,939 |
| 2026-04-22 | 370.00 | 389.00 | 361.00 | 370.00 | 361.33 | 616,411 |
| 2026-04-21 | 334.50 | 385.00 | 333.50 | 362.50 | 354.00 | 957,314 |
| 2026-04-20 | 308.00 | 334.00 | 296.00 | 334.00 | 326.17 | 813,078 |
| 2026-04-17 | 275.00 | 310.00 | 263.50 | 296.50 | 289.55 | 364,416 |
| 2026-04-16 | 300.00 | 301.00 | 269.50 | 281.50 | 274.90 | 437,628 |
| 2026-04-15 | 314.50 | 314.50 | 295.00 | 304.50 | 297.36 | 171,804 |
| 2026-04-14 | 324.50 | 325.00 | 298.00 | 314.50 | 307.13 | 253,580 |
| 2026-04-13 | 303.00 | 341.50 | 291.00 | 320.50 | 312.99 | 875,026 |
| 2026-04-10 | 249.00 | 302.00 | 248.50 | 295.00 | 288.09 | 927,354 |
| 2026-04-09 | 244.00 | 260.00 | 235.00 | 248.50 | 242.68 | 452,667 |
| 2026-04-08 | 212.00 | 254.50 | 212.00 | 240.00 | 234.38 | 881,393 |
| 2026-04-07 | 210.00 | 213.00 | 204.00 | 211.00 | 206.05 | 220,456 |
| 2026-04-02 | 206.50 | 210.00 | 201.50 | 210.00 | 205.08 | 124,621 |
| 2026-04-01 | 203.00 | 212.50 | 195.00 | 208.00 | 203.13 | 172,597 |
| 2026-03-31 | 201.50 | 210.00 | 195.50 | 203.50 | 198.73 | 149,521 |
| 2026-03-30 | 199.50 | 207.00 | 197.00 | 206.00 | 201.17 | 121,610 |
| 2026-03-27 | 213.00 | 213.00 | 200.00 | 208.00 | 203.13 | 41,567 |
| 2026-03-26 | 205.00 | 222.00 | 205.00 | 215.00 | 209.96 | 173,028 |
| 2026-03-25 | 206.50 | 206.50 | 198.00 | 202.00 | 197.27 | 152,745 |
| 2026-03-24 | 211.50 | 214.00 | 199.00 | 207.00 | 202.15 | 138,950 |
| 2026-03-23 | 213.00 | 218.00 | 200.50 | 210.00 | 205.08 | 206,647 |
| 2026-03-20 | 206.50 | 219.50 | 204.00 | 219.50 | 214.36 | 337,717 |
| 2026-03-19 | 184.50 | 209.00 | 184.00 | 206.50 | 201.66 | 576,771 |
| 2026-03-18 | 185.00 | 186.00 | 180.00 | 184.50 | 180.18 | 106,006 |
| 2026-03-17 | 180.50 | 186.00 | 180.00 | 185.00 | 180.66 | 133,201 |
| 2026-03-16 | 178.00 | 178.00 | 173.00 | 176.50 | 172.36 | 162,066 |
| 2026-03-13 | 181.00 | 181.00 | 172.00 | 178.00 | 173.83 | 45,151 |
| 2026-03-12 | 181.00 | 181.00 | 175.50 | 180.00 | 175.78 | 25,069 |
| 2026-03-11 | 169.50 | 182.00 | 169.50 | 181.00 | 176.76 | 31,088 |
| 2026-03-10 | 172.00 | 172.50 | 165.00 | 171.00 | 166.99 | 124,288 |
| 2026-03-09 | 182.00 | 182.00 | 166.00 | 171.00 | 166.99 | 110,293 |
| 2026-03-06 | 190.00 | 190.00 | 181.00 | 187.00 | 182.62 | 51,903 |
| 2026-03-05 | 182.00 | 191.00 | 177.00 | 191.00 | 186.52 | 189,289 |
| 2026-03-04 | 194.00 | 194.00 | 179.50 | 184.50 | 180.18 | 131,771 |
| 2026-03-03 | 192.00 | 202.50 | 189.50 | 195.00 | 190.43 | 267,600 |
| 2026-03-02 | 175.00 | 191.00 | 175.00 | 191.00 | 186.52 | 331,196 |
| 2026-02-26 | 180.00 | 181.00 | 172.00 | 175.00 | 170.90 | 268,700 |
| 2026-02-25 | 177.00 | 180.00 | 173.00 | 177.50 | 173.34 | 125,009 |
| 2026-02-24 | 176.00 | 178.50 | 173.00 | 175.00 | 170.90 | 119,649 |
| 2026-02-23 | 170.00 | 175.00 | 165.00 | 174.50 | 170.41 | 57,888 |
| 2026-02-11 | 165.00 | 171.00 | 165.00 | 171.00 | 166.99 | 24,903 |
| 2026-02-10 | 177.00 | 184.00 | 164.00 | 170.50 | 166.50 | 168,039 |
| 2026-02-09 | 179.00 | 186.00 | 177.00 | 181.50 | 177.25 | 54,627 |
| 2026-02-06 | 183.00 | 183.00 | 175.00 | 180.00 | 175.78 | 26,186 |
| 2026-02-05 | 182.00 | 184.00 | 175.50 | 183.50 | 179.20 | 69,547 |
| 2026-02-04 | 184.50 | 187.50 | 174.50 | 187.50 | 183.11 | 107,044 |
| 2026-02-03 | 178.00 | 184.50 | 175.00 | 184.50 | 180.18 | 107,585 |
| 2026-02-02 | 173.00 | 178.00 | 167.50 | 176.00 | 171.88 | 109,802 |
| 2026-01-30 | 169.00 | 176.50 | 165.00 | 173.00 | 168.95 | 89,801 |
| 2026-01-29 | 185.00 | 187.00 | 170.00 | 173.00 | 168.95 | 191,792 |
| 2026-01-28 | 171.00 | 187.00 | 167.00 | 183.00 | 178.71 | 406,521 |
| 2026-01-27 | 176.00 | 176.00 | 164.00 | 172.00 | 167.97 | 177,755 |
| 2026-01-26 | 160.00 | 177.00 | 160.00 | 173.00 | 168.95 | 267,708 |
| 2026-01-23 | 159.50 | 168.00 | 154.00 | 160.50 | 156.74 | 187,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 4.5000 TWD |
| 2025-07-10 | 5.5000 TWD |
| 2024-07-30 | 4.8150 TWD |
| 2023-07-28 | 5.0701 TWD |
| 2022-07-14 | 3.0000 TWD |
| 2021-08-19 | 1.8351 TWD |
| 2020-07-15 | 1.5048 TWD |
| 2019-07-17 | 1.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.