Eclat Forever Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	70.500	72.100	70.500	72.100	64.986	8,960
2024-10-25	70.800	71.500	70.800	71.100	64.085	11,420
2024-10-24	71.700	72.300	71.100	72.000	64.896	25,632
2024-10-23	71.800	72.500	71.800	72.500	65.347	16,167
2024-10-22	71.800	72.900	71.800	71.800	64.716	8,570
2024-10-21	72.700	72.700	71.800	71.800	64.716	3,290
2024-10-18	72.200	72.500	71.300	71.600	64.536	8,452
2024-10-17	72.000	72.800	71.500	72.000	64.896	12,024
2024-10-16	71.800	72.000	71.000	72.000	64.896	5,320
2024-10-15	72.000	72.000	71.200	71.900	64.806	40,157
2024-10-14	72.300	72.300	71.000	71.500	64.446	7,274
2024-10-11	71.500	72.000	71.300	71.300	64.265	12,020
2024-10-09	73.400	75.000	72.100	73.000	65.798	12,913
2024-10-08	71.500	71.600	70.800	71.500	64.446	5,600
2024-10-07	71.400	71.500	70.700	71.500	64.446	11,693
2024-10-04	70.300	71.500	70.000	71.400	64.356	24,301
2024-10-01	71.500	71.700	70.900	71.200	64.175	35,829
2024-09-30	71.600	71.800	70.100	71.000	63.995	93,212
2024-09-27	72.000	73.100	71.700	72.000	64.896	22,421
2024-09-26	71.400	72.800	71.400	71.800	64.716	22,868
2024-09-25	71.500	72.100	71.500	72.000	64.896	14,260
2024-09-24	71.200	72.500	71.200	71.300	64.265	61,295
2024-09-23	71.300	72.900	70.400	71.900	64.806	121,357
2024-09-20	72.900	72.900	71.200	71.700	64.626	12,260
2024-09-19	71.100	72.500	71.000	72.500	65.347	25,550
2024-09-18	72.500	72.600	71.000	72.500	65.347	9,332
2024-09-16	72.300	72.300	71.700	71.700	64.626	6,087
2024-09-13	72.000	72.300	70.900	71.700	64.626	26,010
2024-09-12	71.800	72.200	70.600	71.300	64.265	49,775
2024-09-11	71.700	72.000	71.400	71.800	64.716	16,926
2024-09-10	73.700	73.700	71.100	71.100	64.085	16,286
2024-09-09	70.800	73.600	70.600	73.600	66.338	18,737
2024-09-06	71.800	73.200	71.100	72.000	64.896	27,337
2024-09-05	74.100	74.100	71.200	71.500	64.446	33,910
2024-09-04	71.300	74.400	70.400	72.300	65.167	59,167
2024-09-03	71.700	72.300	71.000	71.900	64.806	22,120
2024-09-02	71.700	73.100	71.700	72.800	65.617	36,154
2024-08-30	74.400	74.400	71.700	72.600	65.437	17,993
2024-08-29	71.200	72.300	71.200	72.300	65.167	7,940
2024-08-28	71.100	72.300	71.100	71.400	64.356	20,001
2024-08-27	71.000	73.600	70.100	72.500	65.347	15,362
2024-08-26	71.100	73.300	71.100	73.300	66.068	10,671
2024-08-23	72.800	72.800	71.100	72.100	64.986	6,120
2024-08-22	71.200	73.000	70.900	71.100	64.085	34,165
2024-08-21	73.000	73.000	71.600	72.100	64.986	2,265
2024-08-20	73.000	73.000	71.800	72.100	64.986	27,641
2024-08-19	71.900	73.200	71.900	73.000	65.798	7,114
2024-08-16	72.300	73.200	71.900	72.900	65.708	15,815
2024-08-15	72.800	73.300	72.400	73.300	66.068	11,996
2024-08-14	73.000	73.300	72.000	72.000	64.896	3,438
2024-08-13	72.100	72.800	71.500	72.800	65.617	63,035
2024-08-12	73.000	73.000	71.700	72.000	64.896	18,905
2024-08-09	74.200	75.100	72.400	75.000	67.600	94,320
2024-08-08	72.400	73.000	72.400	73.000	65.798	12,180
2024-08-07	71.700	73.700	71.700	72.800	65.617	65,323
2024-08-06	70.000	73.300	68.100	71.200	64.175	156,251
2024-08-05	78.500	78.500	69.000	69.900	63.004	152,962
2024-08-02	81.000	81.000	76.600	78.400	70.665	166,705
2024-08-01	81.200	82.300	81.000	81.000	73.008	17,055
2024-07-31	82.000	82.300	80.000	80.900	72.918	67,911

← NewerPage 9 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.