Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	142.00	142.00	135.00	141.50	138.18	110,871
2026-01-15	138.50	142.00	134.50	140.50	137.21	134,614
2026-01-14	132.00	142.50	132.00	140.50	137.21	186,094
2026-01-13	136.00	136.50	129.50	136.00	132.81	80,365
2026-01-12	135.00	141.00	131.50	135.00	131.84	106,222
2026-01-09	124.50	131.00	124.50	130.50	127.44	69,000
2026-01-08	130.00	130.00	123.00	129.50	126.46	76,507
2026-01-07	129.50	140.50	127.00	127.00	124.02	82,066
2026-01-06	129.00	130.00	119.00	127.00	124.02	102,483
2026-01-05	136.50	145.00	127.00	130.00	126.95	278,540
2026-01-02	116.50	140.50	116.00	135.50	132.32	275,918
2025-12-31	116.50	116.50	112.50	116.50	113.77	117,442
2025-12-30	117.00	117.00	112.50	116.50	113.77	105,926
2025-12-29	118.50	124.50	111.00	116.50	113.77	306,884
2025-12-26	120.00	124.00	114.00	114.00	111.33	129,150
2025-12-24	115.50	126.50	115.00	120.00	117.19	176,255
2025-12-23	97.200	118.00	96.600	114.00	111.33	190,247
2025-12-22	90.400	97.000	90.400	96.600	94.336	95,767
2025-12-19	91.000	91.000	89.200	90.500	88.379	20,188
2025-12-18	89.200	90.300	88.600	90.000	87.891	25,590
2025-12-17	88.700	90.000	87.100	88.000	85.938	39,421
2025-12-16	91.900	91.900	87.200	88.700	86.621	40,423
2025-12-15	88.500	92.200	88.000	92.200	90.039	15,020
2025-12-12	90.800	92.600	84.200	88.500	86.426	63,417
2025-12-11	87.300	91.400	86.700	90.500	88.379	104,620
2025-12-10	85.300	87.000	85.200	86.900	84.863	49,860
2025-12-09	83.200	87.300	83.200	86.300	84.277	66,952
2025-12-08	82.800	84.400	82.300	83.200	81.250	47,925
2025-12-05	82.800	82.800	81.000	82.700	80.762	10,060
2025-12-04	82.800	82.800	82.800	82.800	80.859	520
2025-12-03	83.300	83.300	80.800	82.800	80.859	7,340
2025-12-02	80.600	83.700	80.600	83.300	81.348	10,283
2025-12-01	83.900	83.900	80.400	83.900	81.934	3,479
2025-11-28	83.800	84.000	80.200	83.900	81.934	25,200
2025-11-27	83.700	84.300	80.200	84.000	82.031	30,406
2025-11-26	83.500	83.500	81.300	82.700	80.762	32,138
2025-11-25	83.200	83.200	83.200	83.200	81.250	1,020
2025-11-24	82.800	83.200	79.400	83.200	81.250	18,240
2025-11-21	82.800	82.800	82.800	82.800	80.859	5
2025-11-20	79.800	82.800	79.800	82.800	80.859	2,465
2025-11-19	81.500	83.800	79.600	82.300	80.371	55,510
2025-11-18	81.700	81.700	78.900	81.500	79.590	1,031
2025-11-17	81.000	81.800	78.700	81.700	79.785	1,596
2025-11-14	80.000	80.300	78.700	79.900	78.027	43,516
2025-11-13	82.000	82.000	81.700	81.800	79.883	2,060
2025-11-12	83.900	83.900	80.500	80.700	78.809	24,950
2025-11-11	81.100	84.000	81.000	83.900	81.934	4,291
2025-11-10	82.200	84.200	80.900	82.400	80.469	43,055
2025-11-07	85.000	85.000	82.200	84.200	82.227	3,115
2025-11-06	82.700	85.000	82.000	85.000	83.008	16,236
2025-11-05	84.100	85.000	84.100	85.000	83.008	40
2025-11-04	84.100	84.400	82.000	84.400	82.422	23,835
2025-11-03	83.100	84.300	82.800	84.100	82.129	13,605
2025-10-31	84.000	84.800	82.700	84.700	82.715	4,510
2025-10-30	84.300	84.300	82.700	82.700	80.762	32,090
2025-10-29	84.300	86.000	84.200	86.000	83.984	2,020
2025-10-28	85.800	87.000	84.200	84.200	82.227	16,629
2025-10-27	87.000	87.000	84.700	85.000	83.008	23,955
2025-10-23	88.000	88.000	83.600	85.800	83.789	29,133
2025-10-22	86.900	87.300	84.700	86.300	84.277	41,800

← NewerPage 4 of 5 · 242 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.