Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	46.650	46.650	46.650	46.650	37.242	1,070
2023-10-30	48.500	48.500	48.500	48.500	38.719	10
2023-10-27	46.650	48.500	46.500	48.500	38.719	24,749
2023-10-26	48.000	48.000	48.000	48.000	38.320	10
2023-10-25	48.150	48.150	48.150	48.150	38.440	0
2023-10-24	48.200	48.200	46.800	48.150	38.440	4,408
2023-10-23	47.800	48.100	46.850	48.100	38.400	1,508
2023-10-20	47.650	48.150	47.650	48.150	38.440	2,161
2023-10-19	47.650	47.650	47.000	47.500	37.921	27,744
2023-10-18	48.000	48.150	46.500	48.100	38.400	31,286
2023-10-17	48.000	48.000	48.000	48.000	38.320	10
2023-10-16	48.700	48.700	46.300	47.950	38.280	70,919
2023-10-13	48.600	48.600	47.000	48.500	38.719	8,581
2023-10-12	48.600	48.600	46.850	48.600	38.799	128
2023-10-11	47.850	49.200	47.350	49.150	39.238	34,262
2023-10-06	47.900	48.700	46.850	48.700	38.879	30,730
2023-10-05	49.000	49.000	48.000	48.500	38.719	4,301
2023-10-04	48.050	49.000	48.000	49.000	39.118	16,809
2023-10-03	49.450	49.450	48.050	48.750	38.919	24,369
2023-10-02	50.200	51.000	48.750	49.450	39.478	98,330
2023-09-28	50.200	50.200	49.350	50.100	39.996	2,677
2023-09-27	49.350	50.200	49.350	49.500	39.517	38,610
2023-09-26	50.900	50.900	50.900	50.900	40.635	10
2023-09-25	51.000	51.000	50.000	50.900	40.635	5,653
2023-09-22	51.100	51.900	49.350	51.000	40.715	39,761
2023-09-21	51.200	51.200	49.300	51.000	40.715	16,381
2023-09-20	51.200	51.200	49.300	51.200	40.875	7,736
2023-09-19	51.200	51.200	49.500	51.200	40.875	13,952
2023-09-18	51.100	51.200	49.800	51.000	40.715	36,896
2023-09-15	51.500	51.500	49.150	51.000	40.715	24,622
2023-09-14	51.200	51.200	51.200	51.200	40.875	2,145
2023-09-13	51.500	51.500	49.050	49.150	39.238	25,691
2023-09-12	51.600	51.600	49.800	51.200	40.875	2,166
2023-09-11	52.100	52.100	50.800	50.800	40.555	28,408
2023-09-08	52.000	52.000	52.000	52.000	41.513	0
2023-09-07	51.600	52.000	51.400	52.000	41.513	18,638
2023-09-06	52.200	52.200	51.800	52.200	41.673	20,447
2023-09-05	52.200	52.500	51.300	52.200	41.673	332
2023-09-04	52.600	52.600	51.400	52.000	41.513	24,878
2023-09-01	52.000	52.600	51.500	52.600	41.992	5,467
2023-08-31	51.400	52.700	51.200	52.600	41.992	27,236
2023-08-30	53.000	53.000	51.400	51.800	41.354	63,372
2023-08-29	52.200	52.200	51.600	52.000	41.513	12,772
2023-08-28	52.000	53.200	51.100	52.200	41.673	121,899
2023-08-25	52.300	53.200	51.800	53.200	42.471	61,034
2023-08-24	53.200	53.400	51.800	53.200	42.471	19,677
2023-08-23	52.700	53.700	52.600	53.500	42.711	19,356
2023-08-22	51.900	54.000	51.800	52.700	42.072	15,456
2023-08-21	52.700	52.700	51.300	51.900	41.433	37,070
2023-08-18	52.000	54.000	51.800	52.100	41.593	37,100
2023-08-17	53.200	53.200	52.000	52.000	41.513	46,370
2023-08-16	53.700	53.700	52.300	53.200	42.471	12,112
2023-08-15	52.200	53.700	52.200	53.700	42.870	1,128
2023-08-14	54.000	54.600	51.800	52.200	41.673	49,145
2023-08-11	51.600	54.100	51.300	53.200	42.471	36,588
2023-08-10	52.000	52.000	51.000	51.500	41.114	32,249
2023-08-09	54.000	54.000	52.000	54.000	43.110	2,147
2023-08-08	52.300	54.000	52.300	54.000	43.110	4,297
2023-08-07	52.200	52.800	52.200	52.800	42.152	1,305
2023-08-04	53.300	53.500	51.800	52.000	41.513	16,590

← NewerPage 13 of 21 · 1,218 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.