Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	34.850	35.000	34.850	35.000	23.356	13,910
2022-05-11	35.150	35.300	35.000	35.000	23.356	11,770
2022-05-10	35.000	35.500	34.850	35.000	23.356	43,870
2022-05-09	35.000	35.000	35.000	35.000	23.356	0
2022-05-06	35.000	35.000	35.000	35.000	23.356	0
2022-05-05	35.000	35.000	35.000	35.000	23.356	0
2022-05-04	35.000	35.000	35.000	35.000	23.356	0
2022-05-03	34.800	35.000	34.800	35.000	23.356	6,420
2022-04-29	36.200	36.200	35.950	35.950	23.990	12,840
2022-04-28	35.700	35.700	35.700	35.700	23.824	0
2022-04-27	35.700	35.700	35.700	35.700	23.824	0
2022-04-26	35.700	35.700	35.700	35.700	23.824	0
2022-04-25	35.700	35.700	35.700	35.700	23.824	0
2022-04-22	35.700	35.700	35.700	35.700	23.824	0
2022-04-21	35.700	35.700	35.700	35.700	23.824	1,070
2022-04-20	35.650	35.650	35.650	35.650	23.790	0
2022-04-19	35.650	35.650	35.650	35.650	23.790	0
2022-04-18	35.650	35.650	35.650	35.650	23.790	0
2022-04-15	35.650	35.650	35.650	35.650	23.790	0
2022-04-14	35.650	35.650	35.650	35.650	23.790	0
2022-04-13	35.650	35.650	35.650	35.650	23.790	3,210
2022-04-12	35.750	35.800	35.300	35.800	23.890	7,543
2022-04-11	35.750	35.750	35.750	35.750	23.857	107
2022-04-08	34.050	34.050	34.050	34.050	22.722	107
2022-04-07	33.450	33.450	33.450	33.450	22.322	0
2022-04-06	33.450	33.450	33.450	33.450	22.322	107
2022-04-01	34.850	35.000	34.850	34.850	23.256	6,420
2022-03-31	34.900	34.900	34.900	34.900	23.290	1,070
2022-03-30	34.900	34.900	34.900	34.900	23.290	1,391
2022-03-29	35.100	35.100	35.100	35.100	23.423	1,070
2022-03-28	33.800	33.800	33.800	33.800	22.556	428
2022-03-25	35.000	35.000	35.000	35.000	23.356	0
2022-03-24	35.150	35.150	35.000	35.000	23.356	23,540
2022-03-23	34.400	35.500	34.400	35.500	23.690	13,942
2022-03-22	34.400	34.800	34.400	34.800	23.223	6,420
2022-03-21	35.150	35.150	35.150	35.150	23.457	0
2022-03-18	34.400	35.150	34.400	35.150	23.457	17,120
2022-03-17	34.400	34.800	34.400	34.800	23.223	6,420
2022-03-16	34.400	34.700	34.400	34.700	23.156	12,893
2022-03-15	35.950	35.950	35.950	35.950	23.990	0
2022-03-14	35.950	35.950	35.950	35.950	23.990	10
2022-03-11	34.400	34.700	34.400	34.700	23.156	5,350
2022-03-10	34.400	34.550	34.400	34.400	22.956	8,560
2022-03-09	35.150	35.150	35.000	35.000	23.356	11,770
2022-03-08	34.200	34.500	34.200	34.350	22.923	6,955
2022-03-07	34.050	35.200	34.050	34.800	23.223	4,815
2022-03-04	35.700	35.700	35.700	35.700	23.824	0
2022-03-03	35.700	35.700	35.700	35.700	23.824	1,070
2022-03-02	34.050	34.500	34.050	34.050	22.722	8,560
2022-03-01	35.000	35.000	35.000	35.000	23.356	0
2022-02-25	35.000	35.000	35.000	35.000	23.356	1,075
2022-02-24	35.700	35.700	34.050	34.050	22.722	7,500
2022-02-23	35.700	35.700	35.700	35.700	23.824	10
2022-02-22	35.100	35.100	34.000	34.000	22.689	14,124
2022-02-21	34.550	34.650	34.500	34.650	23.123	6,430
2022-02-18	34.550	34.550	34.550	34.550	23.056	85
2022-02-17	35.100	35.100	35.100	35.100	23.423	0
2022-02-16	34.850	35.350	34.850	35.100	23.423	11,780
2022-02-15	34.850	34.850	34.850	34.850	23.256	10
2022-02-14	34.650	34.650	34.650	34.650	23.123	0

← NewerPage 19 of 21 · 1,219 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.