Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	80.900	83.300	79.000	83.200	74.991	180,230
2024-07-29	88.800	93.400	85.800	92.100	73.526	191,271
2024-07-26	83.000	88.300	82.800	87.500	69.854	96,580
2024-07-23	83.000	83.900	82.400	83.900	66.980	21,584
2024-07-22	82.900	83.000	82.200	82.900	66.182	38,847
2024-07-19	83.200	83.600	81.700	82.800	66.102	55,190
2024-07-18	83.200	83.200	81.900	82.800	66.102	80,940
2024-07-17	83.000	83.200	82.200	82.800	66.102	32,764
2024-07-16	83.300	83.300	82.300	82.600	65.942	25,423
2024-07-15	83.000	83.300	81.300	82.800	66.102	143,468
2024-07-12	82.800	82.800	81.400	82.300	65.703	92,208
2024-07-11	83.000	83.000	81.900	82.500	65.862	3,220
2024-07-10	81.700	83.000	81.600	82.900	66.182	20,892
2024-07-09	81.800	83.900	81.800	83.100	66.341	75,719
2024-07-08	83.300	83.400	80.500	82.500	65.862	100,300
2024-07-05	82.000	84.000	80.600	83.000	66.262	89,389
2024-07-04	81.500	82.000	79.800	82.000	65.463	21,944
2024-07-03	80.900	81.900	79.900	81.900	65.383	29,337
2024-07-02	80.300	80.500	79.700	80.500	64.266	27,971
2024-07-01	79.800	82.200	79.000	80.100	63.946	17,525
2024-06-28	79.700	80.300	79.700	80.100	63.946	30,268
2024-06-27	80.200	80.800	79.700	80.100	63.946	54,923
2024-06-26	80.200	80.500	79.700	79.700	63.627	36,714
2024-06-25	80.600	81.400	80.200	80.500	64.266	17,652
2024-06-24	80.400	80.700	79.600	80.000	63.867	73,118
2024-06-21	81.400	81.400	79.800	80.500	64.266	22,630
2024-06-20	80.100	81.700	79.600	79.800	63.707	43,008
2024-06-19	80.300	82.000	80.100	81.900	65.383	24,845
2024-06-18	79.100	80.300	79.100	80.300	64.106	5,160
2024-06-17	79.800	80.200	78.200	80.200	64.026	25,499
2024-06-14	78.600	79.900	78.400	79.800	63.707	64,049
2024-06-13	78.700	79.900	78.600	78.700	62.829	14,039
2024-06-12	78.600	79.900	77.500	79.900	63.787	25,750
2024-06-11	80.300	80.300	77.100	79.500	63.467	41,221
2024-06-07	80.900	81.900	79.100	80.000	63.867	16,123
2024-06-06	79.300	80.900	78.900	79.100	63.148	25,784
2024-06-05	80.900	80.900	79.300	79.700	63.627	35,663
2024-06-04	79.400	81.900	79.400	80.200	64.026	94,825
2024-06-03	79.700	80.300	79.400	80.300	64.106	49,669
2024-05-31	79.500	80.300	78.700	79.500	63.467	21,870
2024-05-30	79.200	80.900	78.200	78.800	62.909	83,614
2024-05-29	79.700	80.700	78.700	79.400	63.388	83,989
2024-05-28	79.700	80.900	79.700	80.000	63.867	16,381
2024-05-27	79.300	80.800	79.300	80.100	63.946	70,755
2024-05-24	80.000	81.100	78.800	80.300	64.106	48,588
2024-05-23	82.000	82.000	78.200	79.700	63.627	137,064
2024-05-22	81.200	83.500	79.800	81.900	65.383	21,289
2024-05-21	79.400	81.300	79.400	81.200	64.825	15,913
2024-05-20	81.100	81.200	79.500	81.100	64.745	70,811
2024-05-17	81.300	81.300	79.800	80.500	64.266	90,588
2024-05-16	80.000	81.300	79.500	80.000	63.867	76,534
2024-05-15	80.800	80.800	78.700	79.900	63.787	84,158
2024-05-14	79.800	79.800	77.700	78.900	62.988	42,456
2024-05-13	79.900	80.700	78.400	78.800	62.909	145,400
2024-05-10	76.300	83.000	75.500	80.500	64.266	159,168
2024-05-09	76.100	77.200	74.900	76.300	60.913	134,578
2024-05-08	77.800	77.800	76.100	76.200	60.833	86,475
2024-05-07	79.300	79.300	76.600	77.000	61.472	89,499
2024-05-06	77.800	79.600	77.500	78.600	62.749	164,546
2024-05-03	76.300	78.800	76.300	78.100	62.350	34,274

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.