Eclatorq Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	103.50	103.50	103.50	103.50	98.736	9,000
2026-04-29	104.00	105.50	103.50	105.50	100.64	15,300
2026-04-28	103.00	104.00	103.00	104.00	99.213	3,013
2026-04-27	110.00	110.00	102.50	105.00	100.17	14,002
2026-04-24	107.00	107.00	104.00	106.50	101.60	18,000
2026-04-23	107.00	109.00	105.50	107.00	102.08	7,000
2026-04-22	110.50	110.50	110.50	110.50	105.41	0
2026-04-21	109.00	110.50	107.50	110.50	105.41	21,000
2026-04-20	108.50	109.00	104.50	109.00	103.98	21,000
2026-04-17	108.50	110.50	107.00	110.50	105.41	27,000
2026-04-16	106.00	106.50	102.50	106.50	101.60	69,000
2026-04-15	106.00	107.00	106.00	106.50	101.60	12,070
2026-04-14	111.00	111.00	107.00	110.50	105.41	15,000
2026-04-13	111.00	111.00	110.00	111.00	105.89	10,000
2026-04-10	110.00	110.00	110.00	110.00	104.94	11,066
2026-04-09	110.00	110.00	110.00	110.00	104.94	0
2026-04-08	110.00	112.00	110.00	110.00	104.94	6,000
2026-04-07	109.50	109.50	109.50	109.50	104.46	0
2026-04-02	106.00	109.50	105.50	109.50	104.46	5,000
2026-04-01	108.00	108.00	108.00	108.00	103.03	0
2026-03-31	110.00	110.00	108.00	108.00	103.03	6,500
2026-03-30	109.00	110.00	109.00	110.00	104.94	3,000
2026-03-27	109.50	109.50	109.50	109.50	104.46	0
2026-03-26	109.50	109.50	109.50	109.50	104.46	1,000
2026-03-25	111.50	111.50	111.50	111.50	106.37	0
2026-03-24	111.00	111.50	111.00	111.50	106.37	3,200
2026-03-23	110.00	111.50	105.00	111.50	106.37	12,000
2026-03-20	113.50	113.50	113.50	113.50	108.28	0
2026-03-19	109.50	113.50	109.50	113.50	108.28	2,000
2026-03-18	115.00	115.00	115.00	115.00	109.71	0
2026-03-17	114.00	115.00	114.00	115.00	109.71	15,000
2026-03-16	106.50	116.50	106.50	116.50	111.14	15,000
2026-03-13	115.00	115.00	115.00	115.00	109.71	0
2026-03-12	115.00	115.00	115.00	115.00	109.71	1,000
2026-03-11	108.00	111.50	108.00	111.50	106.37	2,000
2026-03-10	108.00	108.00	108.00	108.00	103.03	0
2026-03-09	103.50	108.00	103.50	108.00	103.03	13,000
2026-03-06	107.00	110.50	107.00	110.50	105.41	2,000
2026-03-05	107.50	107.50	107.00	107.00	102.08	20,058
2026-03-04	107.50	107.50	107.50	107.50	102.55	1,040
2026-03-03	114.00	114.00	108.00	108.00	103.03	11,099
2026-03-02	115.00	115.00	115.00	115.00	109.71	6,020
2026-02-26	118.00	119.00	114.00	119.00	113.52	19,000
2026-02-25	123.00	123.00	117.00	120.00	114.48	22,042
2026-02-24	119.50	119.50	116.00	119.50	114.00	11,100
2026-02-23	120.00	121.50	116.50	120.00	114.48	9,000
2026-02-11	108.00	122.00	108.00	122.00	116.38	56,040
2026-02-10	117.00	117.00	116.50	116.50	111.14	2,000
2026-02-09	116.50	116.50	116.50	116.50	111.14	1,109
2026-02-06	117.00	117.00	117.00	117.00	111.62	1,000
2026-02-05	118.00	118.00	118.00	118.00	112.57	2,000
2026-02-04	118.00	118.00	118.00	118.00	112.57	3,000
2026-02-03	118.00	118.00	117.50	117.50	112.09	2,000
2026-02-02	119.00	120.50	118.00	119.00	113.52	12,000
2026-01-30	117.00	119.00	117.00	119.00	113.52	7,200
2026-01-29	117.00	117.00	117.00	117.00	111.62	0
2026-01-28	118.00	119.00	117.00	117.00	111.62	11,010
2026-01-27	118.00	118.00	117.50	118.00	112.57	10,000
2026-01-26	119.00	119.00	118.50	119.00	113.52	6,000
2026-01-23	119.00	119.00	118.50	119.00	113.52	15,000

← NewerPage 3 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	5.5000 TWD
2025-08-07	6.0000 TWD
2024-08-01	3.8500 TWD
2023-06-06	4.5000 TWD
2022-06-07	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.