Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	52.900	53.400	51.800	52.500	41.912	12,485
2023-08-01	51.300	52.900	51.300	52.900	42.232	7,811
2023-07-31	52.700	53.200	51.000	52.300	41.753	47,465
2023-07-28	54.500	54.500	50.600	53.000	42.312	115,903
2023-07-27	56.800	58.900	56.800	57.100	41.537	184,576
2023-07-26	57.200	57.500	56.900	57.000	41.464	139,994
2023-07-25	57.000	57.400	56.600	56.800	41.319	63,777
2023-07-24	57.000	57.000	56.000	56.700	41.246	51,381
2023-07-21	56.400	57.000	53.500	55.800	40.591	67,977
2023-07-20	56.400	57.200	55.900	56.000	40.737	102,430
2023-07-19	56.600	57.000	55.200	55.200	40.155	16,033
2023-07-18	57.800	57.800	55.200	56.200	40.882	25,316
2023-07-17	57.000	57.200	55.000	56.000	40.737	25,126
2023-07-14	55.200	57.000	54.800	57.000	41.464	173,409
2023-07-13	55.000	55.300	54.800	55.200	40.155	19,714
2023-07-12	57.000	57.000	55.000	55.400	40.300	16,940
2023-07-11	55.200	57.800	55.000	56.000	40.737	127,094
2023-07-10	54.300	55.200	52.300	55.000	40.010	113,877
2023-07-07	56.000	56.000	53.800	55.700	40.519	20,119
2023-07-06	55.700	56.000	54.300	54.500	39.646	85,303
2023-07-05	55.700	56.000	53.500	55.700	40.519	4,347
2023-07-04	55.500	56.300	55.500	56.200	40.882	26
2023-07-03	53.700	53.700	53.000	53.700	39.064	20,922
2023-06-30	53.700	53.700	52.800	53.200	38.700	8,669
2023-06-29	54.200	54.600	53.500	53.700	39.064	26,371
2023-06-28	55.000	55.000	53.800	54.700	39.791	3,747
2023-06-27	54.000	54.200	52.100	52.100	37.900	9,065
2023-06-26	54.000	54.200	53.800	54.000	39.282	3,340
2023-06-21	54.200	54.600	53.800	54.000	39.282	60,856
2023-06-20	54.200	54.200	51.600	54.200	39.428	199
2023-06-19	54.200	54.200	51.700	53.400	38.846	5,387
2023-06-16	52.200	54.200	51.500	54.200	39.428	24,467
2023-06-15	51.800	52.200	51.500	52.100	37.900	21,777
2023-06-14	53.600	53.600	51.200	51.800	37.682	68,702
2023-06-13	51.200	53.600	51.200	53.600	38.991	2,257
2023-06-12	51.300	54.000	51.200	53.700	39.064	56,476
2023-06-09	51.300	54.000	51.300	53.900	39.209	1,076
2023-06-08	55.600	55.600	53.000	53.200	38.700	18,085
2023-06-07	53.400	55.600	53.100	55.000	40.010	26,978
2023-06-06	53.400	53.400	51.200	53.400	38.846	12,330
2023-06-05	52.000	53.400	51.000	53.400	38.846	10,093
2023-06-02	51.500	52.000	51.000	51.000	37.100	3,327
2023-06-01	51.400	51.500	50.800	51.500	37.463	2,248
2023-05-31	51.300	51.400	50.500	50.500	36.736	47,307
2023-05-30	51.000	51.500	50.800	51.500	37.463	26,108
2023-05-29	52.100	53.000	51.000	51.300	37.318	28,358
2023-05-26	52.400	52.400	51.000	52.000	37.827	23,460
2023-05-25	54.000	54.000	52.000	52.400	38.118	41,665
2023-05-24	54.500	54.700	52.200	53.900	39.209	16,802
2023-05-23	53.300	54.700	53.100	54.700	39.791	26,967
2023-05-22	54.600	54.600	53.500	53.500	38.918	6,046
2023-05-19	54.000	54.600	53.700	54.600	39.719	1,981
2023-05-18	53.100	53.100	51.000	52.900	38.482	53,376
2023-05-17	52.000	53.000	51.900	52.200	37.973	44,654
2023-05-16	52.300	52.300	51.000	52.300	38.045	13,386
2023-05-15	54.000	54.000	51.500	51.500	37.463	28,944
2023-05-12	52.300	54.400	52.000	52.000	37.827	16,103
2023-05-11	55.200	55.200	50.800	51.100	37.172	255,346
2023-05-10	58.100	58.300	56.800	57.000	41.464	60,163
2023-05-09	58.500	58.500	57.800	58.000	42.192	51,380

← NewerPage 14 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.