Eclat Forever Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 249.50 | 268.00 | 239.00 | 239.00 | 239.00 | 1,121,380 |
| 2026-10-15 | 224.50 | 248.00 | 220.50 | 248.00 | 248.00 | 714,086 |
| 2026-10-14 | 206.50 | 225.50 | 206.50 | 225.50 | 225.50 | 150,120 |
| 2026-10-13 | 210.00 | 210.00 | 203.50 | 205.00 | 205.00 | 69,270 |
| 2026-10-12 | 220.00 | 220.00 | 213.50 | 214.00 | 214.00 | 62,200 |
| 2026-10-08 | 218.50 | 223.00 | 215.50 | 221.50 | 221.50 | 68,042 |
| 2026-10-07 | 214.00 | 223.50 | 213.50 | 223.50 | 223.50 | 97,022 |
| 2026-10-06 | 222.00 | 229.50 | 215.50 | 215.50 | 215.50 | 167,050 |
| 2026-10-05 | 217.00 | 219.50 | 213.50 | 217.00 | 217.00 | 121,050 |
| 2026-10-02 | 213.00 | 216.00 | 210.50 | 216.00 | 216.00 | 98,012 |
| 2026-10-01 | 210.00 | 213.00 | 207.00 | 212.50 | 212.50 | 83,105 |
| 2026-09-30 | 204.00 | 214.00 | 204.00 | 209.00 | 209.00 | 132,051 |
| 2026-09-29 | 200.00 | 215.50 | 197.00 | 201.00 | 201.00 | 128,016 |
| 2026-09-24 | 197.00 | 200.00 | 194.00 | 200.00 | 200.00 | 56,051 |
| 2026-09-23 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 46,024 |
| 2026-09-22 | 198.00 | 206.50 | 197.00 | 199.00 | 199.00 | 128,079 |
| 2026-09-21 | 203.00 | 203.00 | 196.00 | 196.50 | 196.50 | 54,000 |
| 2026-09-18 | 202.00 | 202.00 | 197.50 | 198.50 | 198.50 | 48,007 |
| 2026-09-17 | 199.00 | 202.50 | 195.50 | 196.00 | 196.00 | 72,000 |
| 2026-09-16 | 190.50 | 195.00 | 190.50 | 194.00 | 194.00 | 26,000 |
| 2026-09-15 | 189.50 | 191.50 | 187.00 | 187.00 | 187.00 | 59,000 |
| 2026-09-14 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | 64,001 |
| 2026-09-11 | 197.50 | 197.50 | 192.50 | 193.00 | 193.00 | 83,055 |
| 2026-09-10 | 207.00 | 207.00 | 199.00 | 199.50 | 199.50 | 114,000 |
| 2026-09-09 | 211.50 | 212.00 | 207.00 | 207.50 | 207.50 | 56,000 |
| 2026-09-08 | 210.00 | 212.00 | 207.50 | 208.00 | 208.00 | 58,000 |
| 2026-09-07 | 211.00 | 212.00 | 208.50 | 210.00 | 210.00 | 99,182 |
| 2026-09-04 | 212.50 | 213.50 | 207.00 | 210.00 | 210.00 | 96,118 |
| 2026-09-03 | 218.50 | 219.50 | 210.00 | 210.00 | 210.00 | 86,191 |
| 2026-09-02 | 221.50 | 221.50 | 215.50 | 217.00 | 217.00 | 79,180 |
| 2026-09-01 | 219.50 | 227.50 | 219.50 | 225.00 | 225.00 | 136,042 |
| 2026-08-31 | 227.50 | 227.50 | 214.00 | 217.00 | 217.00 | 233,000 |
| 2026-08-28 | 232.50 | 239.50 | 228.00 | 234.00 | 234.00 | 166,000 |
| 2026-08-27 | 239.00 | 239.50 | 231.00 | 231.00 | 231.00 | 120,192 |
| 2026-08-26 | 241.00 | 249.50 | 235.50 | 241.00 | 241.00 | 225,250 |
| 2026-08-25 | 232.00 | 238.00 | 216.50 | 235.50 | 235.50 | 184,011 |
| 2026-08-24 | 235.00 | 235.00 | 223.00 | 230.00 | 230.00 | 176,521 |
| 2026-08-21 | 223.50 | 244.00 | 217.00 | 235.50 | 235.50 | 755,114 |
| 2026-08-20 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 167,010 |
| 2026-08-19 | 202.00 | 209.50 | 201.00 | 202.00 | 202.00 | 61,000 |
| 2026-08-18 | 219.50 | 219.50 | 207.00 | 207.00 | 207.00 | 94,146 |
| 2026-08-17 | 210.00 | 221.00 | 207.00 | 218.50 | 218.50 | 148,010 |
| 2026-08-14 | 213.50 | 215.00 | 207.00 | 207.00 | 207.00 | 121,028 |
| 2026-08-13 | 218.00 | 227.00 | 214.00 | 214.00 | 214.00 | 150,035 |
| 2026-08-12 | 207.00 | 225.50 | 207.00 | 217.00 | 217.00 | 296,000 |
| 2026-08-11 | 209.00 | 210.00 | 203.00 | 205.00 | 205.00 | 98,033 |
| 2026-08-10 | 210.00 | 212.00 | 207.00 | 208.50 | 208.50 | 104,035 |
| 2026-08-07 | 220.00 | 221.50 | 210.50 | 210.50 | 210.50 | 117,300 |
| 2026-08-06 | 208.50 | 220.50 | 205.00 | 214.50 | 214.50 | 132,100 |
| 2026-08-05 | 212.00 | 222.00 | 208.50 | 208.50 | 208.50 | 215,104 |
| 2026-08-04 | 205.00 | 212.00 | 200.00 | 206.50 | 206.50 | 106,021 |
| 2026-08-03 | 190.50 | 211.50 | 187.00 | 201.00 | 201.00 | 174,054 |
| 2026-07-31 | 186.00 | 192.50 | 186.00 | 192.50 | 192.50 | 37,000 |
| 2026-07-30 | 180.50 | 192.00 | 174.50 | 175.00 | 175.00 | 190,204 |
| 2026-07-29 | 207.00 | 208.00 | 186.50 | 192.00 | 187.50 | 249,050 |
| 2026-07-28 | 215.00 | 215.00 | 206.50 | 207.00 | 202.15 | 134,001 |
| 2026-07-27 | 220.50 | 224.50 | 215.00 | 222.50 | 217.29 | 102,247 |
| 2026-07-24 | 234.00 | 236.50 | 226.50 | 226.50 | 221.19 | 70,374 |
| 2026-07-23 | 248.00 | 249.00 | 233.50 | 240.00 | 234.38 | 147,000 |
| 2026-07-22 | 244.00 | 248.00 | 237.00 | 247.00 | 241.21 | 234,002 |
Page 1 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.