Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	39.500	39.500	39.500	39.500	28.734	0
2022-10-28	38.050	39.500	38.050	39.500	28.734	4,280
2022-10-27	39.000	39.000	39.000	39.000	28.370	0
2022-10-26	38.050	39.000	38.050	39.000	28.370	6,420
2022-10-25	40.000	40.000	40.000	40.000	29.098	0
2022-10-24	40.000	40.000	40.000	40.000	29.098	3,210
2022-10-21	38.000	38.000	38.000	38.000	27.643	2,140
2022-10-20	38.550	38.750	38.500	38.650	28.116	20,331
2022-10-19	39.150	39.150	39.150	39.150	28.480	0
2022-10-18	39.150	39.150	39.150	39.150	28.480	0
2022-10-17	40.800	40.800	38.850	39.150	28.480	12,092
2022-10-14	40.800	40.800	40.800	40.800	29.680	0
2022-10-13	40.800	40.800	40.800	40.800	29.680	1
2022-10-12	39.000	40.800	38.500	40.800	29.680	26,751
2022-10-11	39.850	40.450	39.850	40.450	29.425	3,252
2022-10-07	40.000	40.150	39.000	40.150	29.207	10,700
2022-10-06	40.950	40.950	40.000	40.000	29.098	12,841
2022-10-05	41.000	41.000	40.500	40.950	29.789	58,102
2022-10-04	40.850	42.950	40.850	41.000	29.825	26,752
2022-10-03	40.850	40.850	40.850	40.850	29.716	1,070
2022-09-30	41.000	41.150	41.000	41.150	29.934	12,092
2022-09-29	40.850	42.500	40.850	42.500	30.916	6,423
2022-09-28	43.600	43.600	40.900	41.550	30.225	16,051
2022-09-27	42.100	42.100	41.850	42.000	30.553	27,916
2022-09-26	42.050	42.200	41.800	42.100	30.625	11,779
2022-09-23	42.850	42.850	42.850	42.850	31.171	0
2022-09-22	42.850	42.850	42.850	42.850	31.171	0
2022-09-21	42.850	42.850	42.850	42.850	31.171	0
2022-09-20	42.850	42.850	42.850	42.850	31.171	0
2022-09-19	42.850	42.850	42.850	42.850	31.171	0
2022-09-16	44.500	44.500	42.850	42.850	31.171	58,616
2022-09-15	44.300	44.300	43.900	43.900	31.935	1,071
2022-09-14	42.800	43.350	42.800	43.000	31.280	2,095
2022-09-13	43.200	43.500	43.200	43.500	31.644	2,140
2022-09-12	44.000	44.000	42.950	43.000	31.280	23,368
2022-09-08	43.000	43.000	42.850	42.850	31.171	6,548
2022-09-07	41.500	43.000	41.500	43.000	31.280	1,078
2022-09-06	42.000	42.000	42.000	42.000	30.553	0
2022-09-05	42.000	42.000	42.000	42.000	30.553	0
2022-09-02	43.150	43.150	41.800	42.000	30.553	5,662
2022-09-01	42.200	42.200	42.200	42.200	30.698	0
2022-08-31	42.200	42.200	42.200	42.200	30.698	3,210
2022-08-30	42.000	42.200	42.000	42.000	30.553	8,560
2022-08-29	43.000	43.000	42.000	42.150	30.662	3,567
2022-08-26	41.850	41.850	41.850	41.850	30.444	0
2022-08-25	41.500	42.000	41.500	41.850	30.444	7,490
2022-08-24	41.950	42.500	41.900	42.000	30.553	19,610
2022-08-23	41.850	42.000	41.800	41.950	30.516	11,410
2022-08-22	42.000	44.100	41.900	42.000	30.553	13,553
2022-08-19	41.750	41.750	41.750	41.750	30.371	0
2022-08-18	41.500	41.800	40.850	41.750	30.371	16,610
2022-08-17	42.000	42.950	40.900	41.500	30.189	9,552
2022-08-16	40.500	42.950	40.500	42.950	31.244	12,206
2022-08-15	42.100	43.650	40.000	41.300	30.043	41,202
2022-08-12	39.300	42.100	39.000	42.050	30.589	38,818
2022-08-11	36.200	36.200	35.900	35.900	26.115	6,420
2022-08-10	35.500	35.500	35.500	35.500	25.824	0
2022-08-09	35.500	35.500	35.500	35.500	25.824	0
2022-08-08	35.500	35.500	35.500	35.500	25.824	2,140
2022-08-05	35.500	37.200	35.500	35.550	25.861	2,249

← NewerPage 17 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.