Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	40.500	41.000	40.250	40.600	29.534	40,831
2023-02-02	40.350	42.100	40.000	42.100	30.625	24,612
2023-02-01	41.850	41.850	41.850	41.850	30.444	0
2023-01-31	41.850	41.850	41.850	41.850	30.444	0
2023-01-30	41.900	41.900	40.650	41.850	30.444	5,366
2023-01-17	41.000	41.850	41.000	41.850	30.444	58
2023-01-16	41.850	41.850	41.850	41.850	30.444	5
2023-01-13	40.650	40.650	40.650	40.650	29.571	53
2023-01-12	41.850	41.850	41.850	41.850	30.444	5
2023-01-11	39.900	40.500	39.900	40.500	29.462	4,387
2023-01-10	40.000	40.300	40.000	40.250	29.280	11,235
2023-01-09	40.000	41.850	40.000	41.850	30.444	7,554
2023-01-06	40.650	40.650	40.650	40.650	29.571	0
2023-01-05	40.650	40.650	40.350	40.650	29.571	10,967
2023-01-04	40.050	40.650	40.000	40.650	29.571	18,939
2023-01-03	40.350	42.000	40.000	42.000	30.553	6,512
2022-12-30	42.250	42.250	42.250	42.250	30.735	1,070
2022-12-29	42.200	42.200	42.200	42.200	30.698	10
2022-12-28	42.100	42.150	42.100	42.150	30.662	58
2022-12-27	41.900	41.900	41.900	41.900	30.480	5
2022-12-26	40.000	40.500	39.950	40.150	29.207	24,075
2022-12-23	44.100	44.100	41.900	41.900	30.480	6,421
2022-12-22	44.100	44.100	44.100	44.100	32.080	5
2022-12-21	41.850	44.100	40.850	44.100	32.080	49,969
2022-12-20	40.850	41.000	40.800	40.950	29.789	12,947
2022-12-19	42.500	42.850	42.000	42.850	31.171	6,425
2022-12-16	42.500	42.500	42.500	42.500	30.916	0
2022-12-15	42.500	42.500	42.500	42.500	30.916	0
2022-12-14	42.900	42.900	41.800	42.500	30.916	5,447
2022-12-13	42.500	42.500	42.000	42.150	30.662	14,990
2022-12-12	42.200	42.200	41.500	42.200	30.698	16,114
2022-12-09	42.200	42.200	40.850	42.200	30.698	2,161
2022-12-08	42.200	42.200	41.000	42.200	30.698	3,391
2022-12-07	41.900	41.900	41.000	41.500	30.189	9,523
2022-12-06	41.900	41.900	41.500	41.500	30.189	12,840
2022-12-05	41.150	42.000	41.000	41.000	29.825	12,947
2022-12-02	41.000	41.000	41.000	41.000	29.825	0
2022-12-01	41.000	41.400	41.000	41.000	29.825	5,350
2022-11-30	40.150	41.000	40.000	41.000	29.825	13,011
2022-11-29	40.000	40.000	40.000	40.000	29.098	0
2022-11-28	40.000	40.000	40.000	40.000	29.098	3,424
2022-11-25	40.400	40.400	40.400	40.400	29.389	0
2022-11-24	40.400	40.400	39.450	40.400	29.389	8,667
2022-11-23	40.450	40.450	40.400	40.400	29.389	481
2022-11-22	40.000	41.000	40.000	40.200	29.243	5,992
2022-11-21	40.450	40.500	40.200	40.350	29.352	24,717
2022-11-18	41.500	41.500	39.000	40.000	29.098	25,359
2022-11-17	39.050	41.000	39.000	40.150	29.207	97,027
2022-11-16	39.050	39.050	39.050	39.050	28.407	1,070
2022-11-15	40.000	40.000	39.300	39.450	28.698	12,840
2022-11-14	39.500	39.500	39.500	39.500	28.734	0
2022-11-11	40.750	40.750	38.800	39.500	28.734	35,531
2022-11-10	39.350	39.500	39.350	39.500	28.734	5,350
2022-11-09	40.100	40.100	38.850	38.850	28.261	5,510
2022-11-08	38.550	40.150	38.550	40.150	29.207	1,200
2022-11-07	40.000	40.050	38.500	38.550	28.043	69,648
2022-11-04	40.800	40.850	38.850	40.750	29.643	17,763
2022-11-03	40.800	40.800	40.800	40.800	29.680	0
2022-11-02	40.800	40.800	40.800	40.800	29.680	1
2022-11-01	40.000	40.000	39.800	39.800	28.952	12,840

← NewerPage 16 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.