Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.650	35.700	35.600	35.700	25.970	8,560
2022-08-03	34.000	34.150	34.000	34.150	24.842	6,420
2022-08-02	34.700	34.700	34.700	34.700	25.242	0
2022-08-01	34.600	34.700	34.500	34.700	25.242	10,700
2022-07-29	35.300	35.300	35.300	35.300	25.679	0
2022-07-28	35.300	35.300	35.300	35.300	25.679	0
2022-07-27	35.300	35.300	35.300	35.300	25.679	0
2022-07-26	35.300	35.300	35.300	35.300	25.679	0
2022-07-25	36.150	36.150	35.300	35.300	25.679	5,350
2022-07-22	36.150	36.150	36.150	36.150	26.297	0
2022-07-21	36.150	36.150	36.150	36.150	26.297	0
2022-07-20	36.150	36.150	36.150	36.150	26.297	53
2022-07-19	36.150	36.150	36.150	36.150	26.297	0
2022-07-18	36.150	36.150	36.150	36.150	26.297	5
2022-07-15	36.100	36.100	36.100	36.100	26.261	5
2022-07-14	36.000	36.000	34.300	34.700	25.242	15,087
2022-07-13	36.500	36.500	36.050	36.300	24.224	12,845
2022-07-12	36.150	37.000	36.000	36.000	24.024	14,980
2022-07-11	36.100	36.100	36.100	36.100	24.090	0
2022-07-08	36.100	36.150	36.000	36.100	24.090	57,780
2022-07-07	36.000	36.000	36.000	36.000	24.024	0
2022-07-06	36.000	36.000	36.000	36.000	24.024	0
2022-07-05	36.000	36.000	36.000	36.000	24.024	0
2022-07-04	36.450	36.600	36.000	36.000	24.024	7,210
2022-07-01	36.200	38.000	36.100	37.800	25.225	19,265
2022-06-30	38.250	38.250	36.500	36.500	24.357	5,352
2022-06-29	38.250	38.250	38.250	38.250	25.525	1,075
2022-06-28	36.150	37.800	36.150	37.800	25.225	14,980
2022-06-27	36.150	36.150	36.150	36.150	24.124	0
2022-06-24	36.150	36.150	36.150	36.150	24.124	1,144
2022-06-23	37.300	37.300	35.900	36.300	24.224	5,355
2022-06-22	36.450	36.450	36.450	36.450	24.324	0
2022-06-21	36.450	36.450	36.450	36.450	24.324	2,140
2022-06-20	35.500	35.500	35.500	35.500	23.690	535
2022-06-17	35.800	35.800	35.800	35.800	23.890	1,070
2022-06-16	35.700	36.000	35.700	36.000	24.024	4,290
2022-06-15	35.800	35.800	35.800	35.800	23.890	0
2022-06-14	35.650	35.900	35.650	35.800	23.890	12,850
2022-06-13	35.500	35.500	35.500	35.500	23.690	0
2022-06-10	35.050	35.800	35.050	35.500	23.690	10,700
2022-06-09	35.100	35.100	35.100	35.100	23.423	0
2022-06-08	35.100	35.100	35.100	35.100	23.423	0
2022-06-07	35.100	35.100	35.100	35.100	23.423	0
2022-06-06	35.100	35.100	35.100	35.100	23.423	0
2022-06-02	35.100	35.100	35.100	35.100	23.423	0
2022-06-01	35.100	35.100	35.100	35.100	23.423	0
2022-05-31	35.100	35.100	35.100	35.100	23.423	0
2022-05-30	34.850	35.100	34.850	35.100	23.423	27,820
2022-05-27	35.700	35.700	34.900	34.900	23.290	1,688
2022-05-26	34.850	34.850	34.850	34.850	23.256	2
2022-05-25	34.850	36.500	34.850	36.500	24.357	6,421
2022-05-24	35.000	35.000	35.000	35.000	23.356	0
2022-05-23	35.000	35.000	35.000	35.000	23.356	0
2022-05-20	35.000	35.000	35.000	35.000	23.356	0
2022-05-19	34.850	35.000	34.850	35.000	23.356	12,840
2022-05-18	35.150	35.150	35.150	35.150	23.457	0
2022-05-17	35.150	35.150	35.150	35.150	23.457	107
2022-05-16	34.800	35.000	34.800	34.850	23.256	4,396
2022-05-13	35.000	35.000	35.000	35.000	23.356	0
2022-05-12	34.850	35.000	34.850	35.000	23.356	13,910

← NewerPage 18 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.