Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	68.700	70.000	68.700	69.900	63.004	15,393
2025-01-21	68.700	70.000	68.700	68.700	61.922	101,083
2025-01-20	69.300	69.900	68.600	68.700	61.922	26,655
2025-01-17	69.600	69.800	68.700	69.500	62.643	16,498
2025-01-16	70.900	70.900	68.800	69.900	63.004	116,504
2025-01-15	68.600	70.900	68.000	70.900	63.905	227,117
2025-01-14	67.200	68.800	65.600	68.800	62.012	8,037
2025-01-13	67.800	70.800	64.600	67.200	60.570	16,859
2025-01-10	70.100	70.900	68.900	70.000	63.094	11,091
2025-01-09	70.000	71.000	70.000	71.000	63.995	10,253
2025-01-08	70.600	70.600	70.200	70.300	63.364	8,618
2025-01-07	70.300	70.600	70.300	70.600	63.634	43
2025-01-06	70.500	70.700	67.900	70.700	63.725	11,147
2025-01-03	70.300	70.300	68.900	70.300	63.364	12
2025-01-02	70.000	70.300	69.200	70.300	63.364	4,006
2024-12-31	70.300	70.300	70.300	70.300	63.364	935
2024-12-30	70.300	70.300	67.900	70.300	63.364	61
2024-12-27	68.200	70.300	68.200	70.300	63.364	215
2024-12-26	70.300	70.300	70.300	70.300	63.364	105
2024-12-25	70.300	70.300	68.500	70.300	63.364	1,171
2024-12-24	70.400	70.400	67.900	70.300	63.364	4,090
2024-12-23	70.400	70.400	68.500	70.300	63.364	56
2024-12-20	70.300	70.600	69.400	70.600	63.634	5,063
2024-12-19	70.300	70.300	69.300	69.800	62.913	9,120
2024-12-18	70.100	70.300	69.400	69.400	62.553	2,225
2024-12-17	70.200	70.200	70.200	70.200	63.274	545
2024-12-16	70.000	70.200	69.300	70.200	63.274	1,070
2024-12-13	69.500	71.500	69.100	70.000	63.094	32,507
2024-12-12	69.600	69.600	69.500	69.500	62.643	2,213
2024-12-11	69.100	69.600	68.800	69.500	62.643	17,249
2024-12-10	69.400	71.500	69.100	71.400	64.356	2,597
2024-12-09	69.400	69.400	69.400	69.400	62.553	70
2024-12-06	70.400	72.000	66.700	69.400	62.553	8,392
2024-12-05	69.400	70.500	69.200	70.400	63.454	13,715
2024-12-04	69.000	69.400	68.800	69.400	62.553	14,652
2024-12-03	67.900	69.000	67.000	69.000	62.192	3,051
2024-12-02	69.400	69.400	67.700	68.800	62.012	4,161
2024-11-29	68.100	69.300	68.000	69.300	62.463	305
2024-11-28	66.200	69.000	66.200	69.000	62.192	4,110
2024-11-27	68.300	68.300	66.700	68.200	61.471	540
2024-11-26	66.200	68.200	66.100	68.200	61.471	10,245
2024-11-25	68.200	68.200	67.000	68.200	61.471	2,005
2024-11-22	69.400	69.400	66.200	67.700	61.021	34,167
2024-11-21	68.700	70.000	68.100	69.000	62.192	11,244
2024-11-20	70.000	70.000	70.000	70.000	63.094	0
2024-11-19	68.500	70.000	68.100	70.000	63.094	16,810
2024-11-18	70.200	70.200	68.700	70.000	63.094	14,806
2024-11-15	68.500	70.200	66.900	70.000	63.094	17,135
2024-11-14	71.900	71.900	68.700	70.200	63.274	12,626
2024-11-13	71.200	72.000	68.800	71.900	64.806	15,094
2024-11-12	72.100	72.100	71.200	71.200	64.175	144
2024-11-11	70.800	71.800	70.600	71.500	64.446	10,092
2024-11-08	70.800	72.200	70.800	72.200	65.077	1,005
2024-11-07	72.100	72.100	72.100	72.100	64.986	200
2024-11-06	70.800	72.200	70.800	72.200	65.077	2,290
2024-11-05	72.300	72.300	70.800	70.800	63.815	5,331
2024-11-04	71.000	71.500	71.000	71.500	64.446	5,096
2024-11-01	72.800	72.800	72.800	72.800	65.617	0
2024-10-30	72.800	72.800	72.800	72.800	65.617	25
2024-10-29	72.200	72.200	71.300	71.300	64.265	2,315

← NewerPage 8 of 21 · 1,215 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.