Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	78.800	78.800	75.900	76.200	60.833	107,054
2024-04-30	80.300	81.500	76.100	77.800	62.110	328,226
2024-04-29	75.000	83.000	74.800	80.200	64.026	536,488
2024-04-26	71.100	75.600	71.100	74.300	59.316	136,571
2024-04-25	72.300	72.500	71.000	72.300	57.719	12,854
2024-04-24	71.000	72.600	71.000	72.000	57.480	48,758
2024-04-23	70.500	71.000	69.800	71.000	56.682	30,893
2024-04-22	72.000	72.300	69.200	69.700	55.644	146,242
2024-04-19	71.700	74.100	69.500	71.500	57.081	170,556
2024-04-18	71.700	71.800	70.200	71.700	57.240	149,533
2024-04-17	68.500	71.800	66.700	71.500	57.081	370,287
2024-04-16	70.200	70.300	64.600	65.700	52.450	397,722
2024-04-15	69.700	70.300	67.700	70.200	56.043	48,847
2024-04-12	70.200	70.200	68.900	70.000	55.883	36,968
2024-04-11	70.800	71.500	68.500	69.200	55.245	124,239
2024-04-10	69.500	72.300	67.100	70.000	55.883	105,399
2024-04-09	70.200	70.200	67.100	69.000	55.085	40,457
2024-04-08	66.500	70.100	66.000	70.100	55.963	97,605
2024-04-03	71.200	73.000	65.700	69.300	55.324	338,477
2024-04-02	73.300	74.400	70.700	73.000	58.278	106,592
2024-04-01	69.300	73.200	68.700	73.200	58.438	190,216
2024-03-29	65.600	70.000	65.300	67.800	54.127	248,428
2024-03-28	65.000	65.700	64.700	65.700	52.450	54,801
2024-03-27	65.600	66.200	63.000	64.900	51.812	109,907
2024-03-26	65.000	65.000	65.000	65.000	51.892	0
2024-03-25	63.200	66.800	62.800	65.000	51.892	413,833
2024-03-22	53.600	55.100	53.600	54.900	43.828	117,528
2024-03-21	55.000	55.000	53.100	54.100	43.190	99,456
2024-03-20	55.200	55.200	55.000	55.000	43.908	15,793
2024-03-19	54.000	54.000	54.000	54.000	43.110	0
2024-03-18	54.000	54.000	54.000	54.000	43.110	0
2024-03-15	54.200	54.300	53.600	54.000	43.110	21,774
2024-03-14	54.600	54.700	53.700	54.700	43.669	10,956
2024-03-13	53.800	54.500	53.800	54.500	43.509	4,154
2024-03-12	54.600	55.300	53.600	55.300	44.148	10,801
2024-03-11	54.900	54.900	52.300	53.400	42.631	33,301
2024-03-08	54.900	55.400	53.500	54.500	43.509	67,388
2024-03-07	55.000	55.700	54.000	54.900	43.828	66,236
2024-03-06	54.000	54.900	54.000	54.900	43.828	17,411
2024-03-05	53.900	54.200	53.100	54.000	43.110	46,012
2024-03-04	54.800	55.200	53.000	54.000	43.110	80,496
2024-03-01	55.000	55.200	54.800	55.000	43.908	33,705
2024-02-29	54.400	55.700	54.300	54.700	43.669	63,281
2024-02-27	54.600	54.600	53.600	54.000	43.110	3,210
2024-02-26	54.800	55.000	53.200	53.500	42.711	27,735
2024-02-23	55.100	55.400	54.800	55.200	44.068	92,448
2024-02-22	55.800	56.000	54.300	54.300	43.350	61,504
2024-02-21	56.000	57.000	53.900	56.200	44.866	136,122
2024-02-20	53.300	54.100	53.300	53.800	42.950	49,273
2024-02-19	54.000	54.100	53.000	54.000	43.110	72,984
2024-02-16	51.400	54.900	51.300	53.000	42.312	103,648
2024-02-15	50.500	52.100	49.900	51.500	41.114	63,253
2024-02-05	50.000	50.200	49.050	50.200	40.076	9,897
2024-02-02	50.800	50.800	50.100	50.500	40.316	39,699
2024-02-01	50.300	50.500	50.200	50.200	40.076	49,059
2024-01-31	50.400	50.600	50.000	50.600	40.396	31,795
2024-01-30	50.200	50.400	49.850	50.200	40.076	31,982
2024-01-29	49.550	50.200	49.400	49.500	39.517	13,698
2024-01-26	49.550	49.550	49.550	49.550	39.557	53
2024-01-25	49.600	49.600	49.550	49.550	39.557	121

← NewerPage 11 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.