Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	59.900	59.900	57.100	58.200	42.337	63,610
2023-05-05	59.100	60.200	58.400	58.800	42.774	93,825
2023-05-04	58.400	59.100	58.000	59.100	42.992	80,359
2023-05-03	58.300	58.700	58.000	58.500	42.556	30,648
2023-05-02	58.700	59.600	58.000	58.500	42.556	84,236
2023-04-28	60.000	60.000	57.100	59.700	43.429	80,631
2023-04-27	55.900	58.000	55.800	58.000	42.192	48,097
2023-04-26	57.900	57.900	55.100	57.800	42.046	9,633
2023-04-25	57.800	57.900	57.000	57.200	41.610	24,504
2023-04-24	57.000	58.200	57.000	58.200	42.337	8,817
2023-04-21	58.800	59.000	57.100	58.000	42.192	39,838
2023-04-20	59.200	59.400	58.200	59.200	43.065	70,518
2023-04-19	60.000	60.000	58.700	59.200	43.065	28,672
2023-04-18	58.800	60.100	58.800	59.800	43.501	84,678
2023-04-17	60.500	60.500	58.300	58.500	42.556	68,524
2023-04-14	60.000	60.000	58.500	59.000	42.919	8,701
2023-04-13	57.900	59.000	57.200	58.700	42.701	87,249
2023-04-12	60.000	62.500	57.000	58.800	42.774	172,081
2023-04-11	53.000	62.100	53.000	60.000	43.647	410,615
2023-04-10	51.000	53.100	50.600	52.900	38.482	99,353
2023-04-07	50.900	51.000	50.300	50.600	36.809	74,793
2023-04-06	51.200	51.900	48.650	50.900	37.027	26,325
2023-03-31	50.300	51.200	50.000	50.700	36.882	77,256
2023-03-30	50.300	50.300	49.350	50.000	36.372	17,826
2023-03-29	50.200	50.300	48.000	50.300	36.590	10,797
2023-03-28	50.900	50.900	50.000	50.200	36.518	14,060
2023-03-27	51.000	51.000	48.900	51.000	37.100	16,159
2023-03-24	51.200	51.200	49.000	49.850	36.263	24,142
2023-03-23	51.000	51.400	50.500	51.000	37.100	6,101
2023-03-22	51.000	51.000	49.600	51.000	37.100	2,358
2023-03-21	51.000	51.000	49.000	51.000	37.100	4,475
2023-03-20	51.000	51.000	51.000	51.000	37.100	0
2023-03-17	51.000	51.000	51.000	51.000	37.100	53
2023-03-16	50.900	51.000	49.000	51.000	37.100	3,012
2023-03-15	50.100	52.000	50.100	50.700	36.882	111,238
2023-03-14	50.300	50.300	49.550	50.000	36.372	63,826
2023-03-13	50.000	51.400	47.300	49.550	36.045	55,345
2023-03-10	45.800	52.200	45.600	50.100	36.445	150,901
2023-03-09	48.150	48.150	47.500	47.500	34.554	4,621
2023-03-08	48.000	48.150	45.850	46.000	33.463	26,433
2023-03-07	46.450	48.850	46.300	47.000	34.190	88,775
2023-03-06	45.200	46.500	44.350	45.400	33.026	102,478
2023-03-03	44.150	45.250	43.000	44.700	32.517	94,886
2023-03-02	43.300	44.150	43.300	44.150	32.117	2,675
2023-03-01	43.150	44.150	43.000	43.500	31.644	8,881
2023-02-24	43.150	43.150	43.150	43.150	31.389	2,097
2023-02-23	42.300	43.100	42.000	42.900	31.207	9,202
2023-02-22	42.100	43.100	42.100	43.100	31.353	11,770
2023-02-21	41.150	42.150	41.000	42.150	30.662	56,292
2023-02-20	40.800	41.150	40.000	41.150	29.934	22,940
2023-02-17	40.350	41.000	40.350	41.000	29.825	1,883
2023-02-16	41.200	42.000	41.000	41.000	29.825	13,910
2023-02-15	41.000	41.250	41.000	41.000	29.825	9,630
2023-02-14	40.350	42.000	40.200	40.600	29.534	21,453
2023-02-13	41.150	41.150	40.200	41.050	29.862	29,339
2023-02-10	42.250	42.250	40.850	41.200	29.971	9,651
2023-02-09	40.050	42.000	40.050	42.000	30.553	3,834
2023-02-08	42.000	42.000	42.000	42.000	30.553	1
2023-02-07	40.850	42.000	40.000	40.250	29.280	20,763
2023-02-06	40.200	41.000	40.200	41.000	29.825	10,700

← NewerPage 15 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.