Eclat Forever Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 229.50 | 233.50 | 224.00 | 225.50 | 220.21 | 112,050 |
| 2026-07-20 | 240.00 | 240.00 | 215.00 | 224.00 | 218.75 | 260,040 |
| 2026-07-17 | 250.50 | 254.00 | 236.00 | 238.50 | 232.91 | 255,300 |
| 2026-07-16 | 264.00 | 267.00 | 257.50 | 261.00 | 254.88 | 103,010 |
| 2026-07-15 | 265.00 | 273.00 | 263.00 | 267.00 | 260.74 | 134,305 |
| 2026-07-14 | 273.00 | 281.00 | 251.00 | 263.00 | 256.84 | 353,055 |
| 2026-07-13 | 291.50 | 294.00 | 274.50 | 278.00 | 271.48 | 214,312 |
| 2026-07-10 | 286.00 | 286.00 | 286.00 | 286.00 | 279.30 | 0 |
| 2026-07-09 | 289.00 | 297.50 | 286.00 | 286.00 | 279.30 | 144,499 |
| 2026-07-08 | 284.00 | 297.50 | 280.00 | 288.00 | 281.25 | 316,487 |
| 2026-07-07 | 312.50 | 315.00 | 280.50 | 284.00 | 277.34 | 558,038 |
| 2026-07-06 | 321.00 | 339.00 | 305.00 | 311.50 | 304.20 | 535,051 |
| 2026-07-03 | 338.50 | 346.50 | 319.00 | 320.00 | 312.50 | 1,676,325 |
| 2026-07-02 | 294.00 | 331.00 | 292.50 | 331.00 | 323.24 | 782,670 |
| 2026-07-01 | 307.00 | 315.00 | 299.00 | 301.00 | 293.95 | 492,100 |
| 2026-06-30 | 275.50 | 293.50 | 273.00 | 293.50 | 286.62 | 173,052 |
| 2026-06-29 | 267.00 | 281.00 | 257.00 | 267.00 | 260.74 | 186,068 |
| 2026-06-26 | 285.00 | 294.00 | 268.00 | 268.00 | 261.72 | 356,027 |
| 2026-06-25 | 294.00 | 295.50 | 283.00 | 285.00 | 278.32 | 304,051 |
| 2026-06-24 | 288.00 | 297.50 | 285.00 | 292.00 | 285.16 | 206,030 |
| 2026-06-23 | 315.00 | 319.50 | 295.00 | 297.50 | 290.53 | 490,020 |
| 2026-06-22 | 321.00 | 330.00 | 310.00 | 319.50 | 312.01 | 377,279 |
| 2026-06-18 | 308.00 | 322.00 | 300.00 | 311.00 | 303.71 | 250,070 |
| 2026-06-17 | 316.00 | 316.00 | 301.00 | 305.00 | 297.85 | 253,052 |
| 2026-06-16 | 330.00 | 332.00 | 310.00 | 316.00 | 308.59 | 530,182 |
| 2026-06-15 | 334.50 | 347.50 | 333.00 | 343.00 | 334.96 | 420,000 |
| 2026-06-12 | 325.00 | 325.00 | 308.00 | 316.00 | 308.59 | 218,145 |
| 2026-06-11 | 282.50 | 305.00 | 282.00 | 302.00 | 294.92 | 209,510 |
| 2026-06-10 | 325.50 | 325.50 | 295.50 | 295.50 | 288.57 | 291,787 |
| 2026-06-09 | 330.00 | 330.00 | 310.50 | 328.00 | 320.31 | 268,452 |
| 2026-06-08 | 315.00 | 323.50 | 315.00 | 320.00 | 312.50 | 333,081 |
| 2026-06-05 | 366.00 | 366.00 | 332.00 | 350.00 | 341.80 | 402,755 |
| 2026-06-04 | 366.00 | 388.00 | 366.00 | 368.00 | 359.38 | 469,337 |
| 2026-06-03 | 363.00 | 390.00 | 361.00 | 386.50 | 377.44 | 646,859 |
| 2026-06-02 | 364.00 | 364.00 | 351.00 | 359.00 | 350.59 | 675,992 |
| 2026-06-01 | 341.00 | 367.00 | 337.50 | 367.00 | 358.40 | 1,340,228 |
| 2026-05-29 | 360.00 | 360.00 | 327.00 | 334.00 | 326.17 | 828,510 |
| 2026-05-28 | 322.50 | 348.00 | 308.00 | 340.00 | 332.03 | 1,394,120 |
| 2026-05-27 | 342.50 | 343.50 | 304.00 | 322.00 | 314.45 | 904,967 |
| 2026-05-26 | 317.00 | 320.50 | 300.50 | 320.50 | 312.99 | 1,050,442 |
| 2026-05-25 | 291.50 | 291.50 | 291.50 | 291.50 | 284.67 | 201,205 |
| 2026-05-22 | 225.50 | 265.00 | 225.50 | 265.00 | 258.79 | 412,362 |
| 2026-05-21 | 246.50 | 246.50 | 223.00 | 241.00 | 235.35 | 587,230 |
| 2026-05-20 | 253.00 | 268.50 | 230.00 | 242.50 | 236.82 | 621,905 |
| 2026-05-19 | 267.00 | 276.00 | 243.00 | 250.50 | 244.63 | 652,200 |
| 2026-05-18 | 273.00 | 273.00 | 252.00 | 270.00 | 263.67 | 225,047 |
| 2026-05-15 | 292.00 | 292.50 | 271.50 | 275.00 | 268.55 | 373,200 |
| 2026-05-14 | 297.50 | 297.50 | 280.50 | 287.50 | 280.76 | 370,283 |
| 2026-05-13 | 300.00 | 300.00 | 286.50 | 292.00 | 285.16 | 363,189 |
| 2026-05-12 | 309.50 | 314.00 | 285.50 | 308.00 | 300.78 | 648,444 |
| 2026-05-11 | 268.00 | 314.50 | 263.00 | 314.50 | 307.13 | 1,006,286 |
| 2026-05-08 | 277.00 | 287.00 | 260.00 | 270.00 | 263.67 | 706,300 |
| 2026-05-07 | 295.00 | 304.00 | 275.50 | 280.00 | 273.44 | 880,208 |
| 2026-05-06 | 320.50 | 323.00 | 268.50 | 305.50 | 298.34 | 1,351,676 |
| 2026-05-05 | 325.50 | 342.00 | 315.00 | 332.50 | 324.71 | 276,722 |
| 2026-05-04 | 319.00 | 326.00 | 310.50 | 325.50 | 317.87 | 225,915 |
| 2026-04-30 | 323.50 | 324.00 | 304.50 | 310.00 | 302.73 | 160,445 |
| 2026-04-29 | 320.00 | 324.00 | 310.00 | 320.50 | 312.99 | 91,246 |
| 2026-04-28 | 318.50 | 324.00 | 296.00 | 320.00 | 312.50 | 255,411 |
| 2026-04-27 | 326.50 | 332.50 | 308.00 | 313.00 | 305.66 | 285,309 |
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.