Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	64.300	64.500	64.100	64.500	58.136	23,040
2025-04-29	66.200	66.200	65.200	65.300	58.857	5,341
2025-04-28	63.900	63.900	63.200	63.500	57.235	7,829
2025-04-25	63.800	65.000	63.300	63.900	57.595	7,990
2025-04-24	64.000	64.000	63.100	63.800	57.505	28,637
2025-04-23	63.800	64.500	63.800	64.500	58.136	22,119
2025-04-22	64.300	64.600	64.000	64.400	58.046	9,630
2025-04-21	64.500	65.200	64.200	64.600	58.226	58,840
2025-04-18	62.800	65.200	62.800	64.700	58.317	74,855
2025-04-17	63.300	63.300	62.100	63.000	56.784	9,135
2025-04-16	63.400	63.600	61.800	63.000	56.784	13,600
2025-04-15	61.900	64.000	61.900	64.000	57.686	29,131
2025-04-14	61.800	63.100	61.800	62.400	56.243	31,435
2025-04-11	62.800	63.500	61.800	62.500	56.334	23,545
2025-04-10	60.000	65.000	60.000	64.000	57.686	32,963
2025-04-09	63.000	64.200	58.800	58.800	52.999	135,815
2025-04-08	61.000	63.500	61.000	63.000	56.784	54,576
2025-04-07	68.900	68.900	61.200	62.000	55.883	159,328
2025-04-02	72.800	72.800	71.100	72.800	65.617	17,452
2025-04-01	69.700	72.500	69.700	72.500	65.347	14,021
2025-03-31	74.300	75.700	69.200	72.200	65.077	49,325
2025-03-28	75.300	78.300	74.100	75.800	68.321	111,991
2025-03-27	74.300	75.100	73.500	74.900	67.510	91,051
2025-03-26	74.800	74.800	73.500	74.000	66.699	20,905
2025-03-25	73.200	74.500	73.200	74.300	66.969	13,919
2025-03-24	74.300	76.800	72.500	74.000	66.699	90,891
2025-03-21	71.800	75.700	70.800	74.300	66.969	101,914
2025-03-20	70.500	72.000	70.200	71.700	64.626	38,452
2025-03-19	70.500	70.500	70.000	70.500	63.544	16,724
2025-03-18	69.000	70.500	69.000	70.500	63.544	14,743
2025-03-17	70.000	70.300	69.000	69.800	62.913	52,446
2025-03-14	68.200	70.000	68.200	70.000	63.094	161
2025-03-13	70.000	70.000	68.800	68.800	62.012	3,048
2025-03-12	70.000	70.000	68.700	69.900	63.004	6,485
2025-03-11	69.000	70.000	68.800	70.000	63.094	22,535
2025-03-10	70.400	70.400	69.100	70.300	63.364	35,314
2025-03-07	70.300	70.300	69.700	70.300	63.364	8,774
2025-03-06	70.300	70.400	69.900	69.900	63.004	7,675
2025-03-05	70.000	70.000	70.000	70.000	63.094	3,005
2025-03-04	69.500	70.000	69.200	70.000	63.094	22,985
2025-03-03	69.200	69.500	69.000	69.200	62.373	19,511
2025-02-27	70.100	70.100	70.100	70.100	63.184	9
2025-02-26	69.400	69.700	69.200	69.200	62.373	6,470
2025-02-25	69.800	70.000	69.500	69.500	62.643	7,000
2025-02-24	70.200	71.000	69.400	70.800	63.815	23,275
2025-02-21	70.400	71.000	69.100	71.000	63.995	5,132
2025-02-20	70.300	70.400	69.800	70.400	63.454	33,216
2025-02-19	69.900	70.300	68.400	70.000	63.094	38,860
2025-02-18	69.800	69.900	68.700	68.700	61.922	15,039
2025-02-17	70.000	70.000	68.600	69.700	62.823	9,660
2025-02-14	69.000	69.900	68.700	69.900	63.004	10,180
2025-02-13	70.500	70.500	68.700	70.000	63.094	22,230
2025-02-12	70.400	70.400	69.800	69.800	62.913	4,152
2025-02-11	70.300	70.800	70.000	70.000	63.094	19,025
2025-02-10	71.400	71.400	69.700	70.300	63.364	5,638
2025-02-07	71.300	71.300	69.800	71.300	64.265	1,386
2025-02-06	69.700	71.900	69.700	71.100	64.085	8,721
2025-02-05	71.900	71.900	70.000	71.900	64.806	5,990
2025-02-04	70.000	71.900	70.000	71.900	64.806	9,002
2025-02-03	69.000	70.300	69.000	70.200	63.274	14,113

← NewerPage 7 of 21 · 1,218 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.