Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	63.500	65.700	62.800	65.700	64.160	32,258
2025-07-23	64.500	65.300	63.500	64.800	63.281	21,932
2025-07-22	65.000	65.500	63.800	64.000	62.500	17,299
2025-07-21	66.600	66.600	66.600	66.600	65.039	75
2025-07-18	65.700	66.800	65.700	66.000	64.453	17,340
2025-07-17	65.700	68.100	63.900	65.700	64.160	76,879
2025-07-16	68.800	68.800	67.000	67.500	65.918	14,881
2025-07-15	66.000	67.000	66.000	66.500	64.941	6,155
2025-07-14	65.800	67.500	65.800	66.500	64.941	12,400
2025-07-11	65.700	68.800	65.700	68.800	67.188	15,125
2025-07-10	67.000	68.800	65.700	66.800	65.234	43,345
2025-07-09	68.900	71.900	68.900	71.400	64.356	31,831
2025-07-08	68.800	71.100	68.800	71.100	64.085	4,659
2025-07-07	71.900	72.000	68.900	71.000	63.995	19,606
2025-07-04	70.200	72.000	70.000	71.900	64.806	16,372
2025-07-03	70.000	71.000	69.000	71.000	63.995	18,242
2025-07-02	71.000	71.000	69.100	69.900	63.004	8,728
2025-07-01	72.000	72.000	70.000	70.300	63.364	6,317
2025-06-30	72.000	72.100	70.000	70.300	63.364	44,472
2025-06-27	70.000	72.000	70.000	71.500	64.446	26,490
2025-06-26	69.300	72.000	69.100	72.000	64.896	3,266
2025-06-25	72.500	72.500	69.000	72.000	64.896	57,603
2025-06-24	69.300	72.500	69.300	72.500	65.347	30,502
2025-06-23	66.100	72.500	66.100	72.500	65.347	26,216
2025-06-20	69.300	69.400	68.200	69.300	62.463	28,305
2025-06-19	67.000	69.400	66.200	69.300	62.463	8,261
2025-06-18	67.000	67.000	66.500	66.500	59.939	1,085
2025-06-17	67.100	67.100	66.600	67.100	60.480	6,393
2025-06-16	66.700	67.100	66.500	67.100	60.480	15,036
2025-06-13	66.000	66.000	66.000	66.000	59.488	1,000
2025-06-12	65.000	65.500	64.500	64.700	58.317	4,135
2025-06-11	64.800	66.000	64.800	65.000	58.587	9,030
2025-06-10	65.000	65.000	65.000	65.000	58.587	1,100
2025-06-09	66.000	66.000	65.300	65.300	58.857	7,000
2025-06-06	65.000	66.200	65.000	65.000	58.587	7,005
2025-06-05	66.500	66.500	66.500	66.500	59.939	0
2025-06-04	65.600	66.500	64.900	66.500	59.939	20,570
2025-06-03	66.300	66.700	65.000	66.700	60.119	4,016
2025-06-02	64.000	66.700	64.000	65.500	59.038	3,022
2025-05-29	66.800	66.800	64.000	66.100	59.578	4,356
2025-05-28	66.500	66.500	64.200	65.400	58.947	10,115
2025-05-27	67.000	67.100	65.000	65.100	58.677	36,116
2025-05-26	65.000	67.000	64.000	67.000	60.390	1,016
2025-05-23	67.000	67.000	66.000	67.000	60.390	19,102
2025-05-22	65.000	67.100	64.000	65.000	58.587	2,515
2025-05-21	67.000	67.100	66.700	67.100	60.480	6,041
2025-05-20	66.000	67.000	64.800	67.000	60.390	17,010
2025-05-19	67.000	67.000	67.000	67.000	60.390	215
2025-05-16	66.000	67.000	64.100	67.000	60.390	3,202
2025-05-15	64.200	66.000	64.000	66.000	59.488	151
2025-05-14	66.100	66.100	65.000	66.000	59.488	9,242
2025-05-13	66.800	66.800	65.000	66.000	59.488	5,286
2025-05-12	66.300	67.200	65.100	67.200	60.570	15,436
2025-05-09	65.800	66.000	65.800	66.000	59.488	102
2025-05-08	66.000	66.000	65.100	65.500	59.038	23,385
2025-05-07	65.700	66.200	65.000	65.800	59.308	36,060
2025-05-06	61.800	65.600	61.800	65.600	59.128	17,082
2025-05-05	64.200	64.200	62.800	63.100	56.874	19,771
2025-05-02	64.000	66.300	64.000	64.500	58.136	9,580
2025-04-30	64.300	64.500	64.100	64.500	58.136	23,040

← NewerPage 6 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.