Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	34.650	34.650	34.650	34.650	23.123	708
2022-02-10	36.000	36.000	36.000	36.000	24.024	0
2022-02-09	36.000	36.000	36.000	36.000	24.024	0
2022-02-08	36.000	36.000	36.000	36.000	24.024	0
2022-02-07	36.000	36.000	36.000	36.000	24.024	0
2022-01-26	36.000	36.000	35.850	36.000	24.024	7,490
2022-01-25	34.350	34.350	34.350	34.350	22.923	214
2022-01-24	36.000	36.000	36.000	36.000	24.024	0
2022-01-21	36.000	36.000	36.000	36.000	24.024	0
2022-01-20	36.000	36.000	36.000	36.000	24.024	3,317
2022-01-19	36.000	36.000	36.000	36.000	24.024	0
2022-01-18	36.000	36.000	36.000	36.000	24.024	1,070
2022-01-17	36.000	36.000	36.000	36.000	24.024	32
2022-01-14	36.000	36.000	36.000	36.000	24.024	10
2022-01-13	36.000	36.000	36.000	36.000	24.024	107
2022-01-12	36.000	36.000	36.000	36.000	24.024	0
2022-01-11	36.000	36.000	36.000	36.000	24.024	0
2022-01-10	36.000	36.000	36.000	36.000	24.024	545
2022-01-07	36.000	36.000	36.000	36.000	24.024	1,080
2022-01-06	35.600	35.600	35.600	35.600	23.757	0
2022-01-05	36.000	36.000	34.000	35.600	23.757	24,844
2022-01-04	36.800	36.800	36.800	36.800	24.558	0
2022-01-03	36.800	36.800	36.800	36.800	24.558	0
2021-12-30	37.000	37.000	36.800	36.800	24.558	5,360
2021-12-29	36.000	36.500	35.850	36.050	24.057	6,420
2021-12-28	36.350	36.350	36.350	36.350	24.257	0
2021-12-27	36.500	36.500	36.350	36.350	24.257	12,840
2021-12-24	36.550	36.550	36.000	36.150	24.124	17,120
2021-12-23	37.000	37.000	36.050	36.250	24.191	10,700
2021-12-22	36.100	36.500	36.050	36.350	24.257	80,250
2021-12-21	37.150	37.850	37.000	37.850	25.258	3,531
2021-12-20	36.650	36.650	36.650	36.650	24.457	0
2021-12-17	36.650	36.650	36.650	36.650	24.457	0
2021-12-16	36.650	36.650	36.650	36.650	24.457	0
2021-12-15	36.050	37.800	36.050	36.650	24.457	23,540
2021-12-14	36.050	36.050	36.050	36.050	24.057	0
2021-12-13	36.050	36.050	36.050	36.050	24.057	0
2021-12-10	36.050	36.050	36.050	36.050	24.057	0
2021-12-09	36.050	36.050	36.050	36.050	24.057	2,140
2021-12-08	36.500	36.500	36.500	36.500	24.357	8,560
2021-12-07	36.050	36.050	36.050	36.050	24.057	2,140
2021-12-06	36.050	36.500	36.050	36.500	24.357	19,260
2021-12-03	36.050	36.050	36.050	36.050	24.057	0
2021-12-02	36.050	36.050	36.050	36.050	24.057	1,080
2021-12-01	36.050	36.500	36.050	36.500	24.357	6,420
2021-11-30	36.600	36.600	36.600	36.600	24.424	0
2021-11-29	36.600	36.600	36.600	36.600	24.424	0
2021-11-26	36.600	36.600	36.600	36.600	24.424	0
2021-11-25	36.050	36.750	36.050	36.600	24.424	27,820
2021-11-24	36.250	36.500	36.250	36.500	24.357	6,420
2021-11-23	36.050	36.500	36.050	36.500	24.357	11,770
2021-11-22	36.700	36.700	36.500	36.500	24.357	1,177
2021-11-19	37.000	37.000	36.200	37.000	24.691	20,437
2021-11-18	36.300	36.300	36.300	36.300	24.224	0
2021-11-17	36.050	36.500	36.000	36.300	24.224	17,120
2021-11-16	36.050	36.600	36.050	36.050	24.057	9,630
2021-11-15	36.650	36.650	36.650	36.650	24.457	0
2021-11-12	36.650	36.650	36.500	36.650	24.457	6,741
2021-11-11	37.150	37.150	37.000	37.000	24.691	9,844
2021-11-10	36.900	36.900	36.900	36.900	24.624	0

← NewerPage 20 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.