Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	84.500	87.000	84.100	85.800	83.789	43,916
2025-10-20	86.000	87.300	83.000	85.300	83.301	145,718
2025-10-17	78.000	86.300	77.500	86.300	84.277	84,062
2025-10-16	78.000	78.800	77.500	78.000	76.172	3,010
2025-10-15	78.800	78.900	76.900	78.900	77.051	41,942
2025-10-14	78.900	79.100	77.100	77.100	75.293	13,764
2025-10-13	76.300	78.900	76.300	78.000	76.172	56,900
2025-10-09	78.400	78.800	78.200	78.800	76.953	12,050
2025-10-08	79.000	79.000	78.500	79.000	77.148	4,159
2025-10-07	79.700	80.000	78.500	78.500	76.660	11,867
2025-10-03	81.000	81.000	78.400	80.000	78.125	17,477
2025-10-02	77.500	81.200	77.500	81.200	79.297	34,875
2025-10-01	78.300	78.700	77.100	77.100	75.293	30,386
2025-09-30	77.000	77.300	76.700	77.200	75.391	13,076
2025-09-26	75.900	76.900	74.200	74.200	72.461	15,400
2025-09-25	76.300	76.800	76.100	76.200	74.414	70,191
2025-09-24	76.200	77.600	76.200	76.200	74.414	24,951
2025-09-23	76.700	77.900	76.100	76.100	74.316	10,217
2025-09-22	75.400	77.500	75.200	77.000	75.195	31,705
2025-09-19	76.000	76.800	76.000	76.500	74.707	11,102
2025-09-18	76.000	76.800	75.300	75.800	74.023	10,541
2025-09-17	75.200	77.000	75.000	77.000	75.195	58,300
2025-09-16	75.700	76.300	75.100	75.100	73.340	51,299
2025-09-15	75.400	75.700	73.800	75.400	73.633	57,458
2025-09-12	73.000	73.900	72.200	72.500	70.801	16,690
2025-09-11	72.500	73.000	70.100	72.900	71.191	26,917
2025-09-10	75.900	75.900	70.500	73.600	71.875	40,482
2025-09-09	73.100	75.900	72.300	74.000	72.266	4,252
2025-09-08	75.900	75.900	73.000	73.800	72.070	40,104
2025-09-05	75.000	75.900	73.100	75.900	74.121	25,594
2025-09-04	77.400	77.400	74.000	76.400	74.609	38,445
2025-09-03	77.400	77.500	76.200	76.800	75.000	28,796
2025-09-02	78.400	78.800	75.700	76.000	74.219	77,413
2025-09-01	78.800	79.900	76.000	78.400	76.563	52,574
2025-08-29	75.700	79.500	75.700	78.300	76.465	22,063
2025-08-28	76.400	79.300	75.500	75.700	73.926	51,126
2025-08-27	79.900	79.900	73.500	74.300	72.559	129,923
2025-08-26	77.500	80.500	73.700	78.000	76.172	136,362
2025-08-25	68.000	77.000	67.700	76.900	75.098	233,594
2025-08-22	67.900	67.900	67.900	67.900	66.309	0
2025-08-21	67.300	69.800	66.500	67.900	66.309	65,097
2025-08-20	66.000	66.000	64.700	64.700	63.184	210
2025-08-19	65.500	65.800	65.500	65.800	64.258	3,300
2025-08-18	65.500	66.000	65.200	65.800	64.258	21,380
2025-08-15	65.000	66.400	64.500	65.500	63.965	18,049
2025-08-14	65.000	66.300	64.500	65.200	63.672	38,640
2025-08-13	66.000	67.300	65.700	65.700	64.160	29,315
2025-08-12	64.600	66.000	63.700	65.500	63.965	29,219
2025-08-11	66.000	66.000	65.600	65.600	64.063	12,000
2025-08-08	64.600	66.000	64.600	66.000	64.453	7,000
2025-08-07	65.900	65.900	65.900	65.900	64.356	2,000
2025-08-06	64.700	67.700	64.700	66.500	64.941	8,250
2025-08-05	65.200	65.200	65.200	65.200	63.672	100
2025-08-04	64.700	66.900	64.500	65.200	63.672	11,094
2025-08-01	66.000	66.000	66.000	66.000	64.453	0
2025-07-31	66.300	66.300	66.000	66.000	64.453	7,219
2025-07-30	66.000	66.000	65.000	65.000	63.477	3,371
2025-07-29	63.300	63.300	63.300	63.300	61.816	70
2025-07-28	66.000	66.000	63.300	63.500	62.012	18,000
2025-07-25	64.300	64.300	62.800	63.000	61.523	50,130

← NewerPage 5 of 21 · 1,217 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.