Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.000	49.000	48.400	48.400	38.639	2,375
2024-01-23	48.000	49.450	48.000	48.000	38.320	2,466
2024-01-22	48.200	48.400	47.850	48.350	38.599	135,785
2024-01-19	49.500	49.500	49.500	49.500	39.517	80
2024-01-18	49.350	49.500	49.350	49.350	39.398	3,959
2024-01-17	49.800	50.200	49.350	49.350	39.398	43,174
2024-01-16	49.800	51.000	49.800	50.500	40.316	15,089
2024-01-15	50.000	50.700	50.000	50.500	40.316	14,019
2024-01-12	50.500	51.000	49.850	50.000	39.917	23,971
2024-01-11	49.900	50.400	49.900	50.200	40.076	71,263
2024-01-10	48.150	52.400	48.150	50.100	39.996	210,500
2024-01-09	47.350	48.000	47.350	48.000	38.320	10,539
2024-01-08	47.400	48.600	47.000	47.500	37.921	95,282
2024-01-05	49.800	49.800	49.800	49.800	39.757	0
2024-01-04	49.800	49.800	49.800	49.800	39.757	0
2024-01-03	49.800	49.800	49.800	49.800	39.757	0
2024-01-02	49.800	49.800	49.800	49.800	39.757	0
2023-12-29	50.200	50.200	49.800	49.800	39.757	23,047
2023-12-28	49.800	50.200	49.800	50.200	40.076	7,543
2023-12-27	49.800	49.800	49.800	49.800	39.757	2,306
2023-12-26	49.950	49.950	49.800	49.800	39.757	10,700
2023-12-25	49.500	49.800	49.500	49.800	39.757	16,062
2023-12-22	49.300	49.750	49.300	49.750	39.717	3,247
2023-12-21	49.750	49.750	48.500	49.000	39.118	7,757
2023-12-20	49.750	49.750	49.500	49.500	39.517	4,388
2023-12-19	47.850	48.150	47.850	48.150	38.440	6,045
2023-12-18	49.750	49.750	49.500	49.700	39.677	11,236
2023-12-15	49.200	49.700	49.200	49.700	39.677	1,071
2023-12-14	49.200	49.750	49.200	49.500	39.517	4,610
2023-12-13	49.200	49.700	49.200	49.200	39.278	13,077
2023-12-12	49.150	49.850	49.150	49.750	39.717	2,257
2023-12-11	50.000	50.000	49.150	49.500	39.517	27,510
2023-12-08	49.150	49.950	49.150	49.950	39.877	1,080
2023-12-07	49.250	50.200	49.150	49.300	39.358	43,635
2023-12-06	49.400	49.900	48.350	49.900	39.837	32,859
2023-12-05	49.350	49.350	49.000	49.150	39.238	1,091
2023-12-04	49.250	49.300	47.850	49.250	39.318	11,056
2023-12-01	47.850	49.250	47.850	49.250	39.318	23,743
2023-11-30	48.800	48.800	48.800	48.800	38.959	10
2023-11-29	47.850	49.450	47.850	48.000	38.320	3,505
2023-11-28	47.950	49.950	47.850	49.950	39.877	6,549
2023-11-27	47.950	47.950	45.950	47.950	38.280	4,543
2023-11-24	47.950	47.950	45.950	47.950	38.280	34,261
2023-11-23	46.950	47.950	45.800	47.950	38.280	19,859
2023-11-22	46.950	46.950	46.950	46.950	37.482	10
2023-11-21	45.350	46.650	45.350	46.650	37.242	2,141
2023-11-20	47.000	47.000	44.950	47.000	37.522	498
2023-11-17	45.000	47.000	45.000	47.000	37.522	12
2023-11-16	46.650	46.800	45.500	46.800	37.362	22,598
2023-11-15	45.150	46.750	45.150	46.650	37.242	10,774
2023-11-14	45.550	45.650	45.500	45.650	36.444	76,633
2023-11-13	47.000	47.000	45.500	46.850	37.402	55,138
2023-11-10	45.850	47.000	45.500	47.000	37.522	50,215
2023-11-09	47.000	47.100	46.700	47.100	37.601	14,198
2023-11-08	47.150	47.150	47.150	47.150	37.641	10
2023-11-07	47.150	47.150	46.700	47.150	37.641	24,656
2023-11-06	47.000	47.150	46.850	47.150	37.641	18,104
2023-11-03	48.000	48.000	46.600	47.000	37.522	50,439
2023-11-02	48.000	48.000	47.500	48.000	38.320	9,029
2023-11-01	48.050	48.050	47.700	47.700	38.080	1,080

← NewerPage 12 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.