Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 26,168 |
| 2026-10-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,045 |
| 2026-10-14 | 107.00 | 112.00 | 106.00 | 112.00 | 112.00 | 25,000 |
| 2026-10-13 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 4,000 |
| 2026-10-12 | 106.00 | 110.50 | 105.00 | 110.50 | 110.50 | 27,000 |
| 2026-10-08 | 111.50 | 112.00 | 111.50 | 111.50 | 111.50 | 13,000 |
| 2026-10-07 | 111.50 | 115.50 | 111.50 | 115.50 | 115.50 | 4,000 |
| 2026-10-06 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 6,600 |
| 2026-10-05 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,000 |
| 2026-10-02 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 4,000 |
| 2026-10-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-09-30 | 111.00 | 116.00 | 110.50 | 116.00 | 116.00 | 8,000 |
| 2026-09-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-09-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-09-23 | 112.00 | 116.00 | 111.00 | 116.00 | 116.00 | 5,000 |
| 2026-09-22 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 7,000 |
| 2026-09-21 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | 3,018 |
| 2026-09-18 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1,001 |
| 2026-09-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-09-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-09-15 | 111.50 | 112.50 | 111.50 | 112.00 | 112.00 | 7,104 |
| 2026-09-14 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,591 |
| 2026-09-11 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 5,000 |
| 2026-09-10 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 5,000 |
| 2026-09-09 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 7,000 |
| 2026-09-08 | 119.50 | 119.50 | 116.00 | 119.00 | 119.00 | 8,035 |
| 2026-09-07 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1,000 |
| 2026-09-04 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1,200 |
| 2026-09-03 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-09-02 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 2,040 |
| 2026-09-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-31 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 8,000 |
| 2026-08-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,025 |
| 2026-08-27 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2026-08-26 | 113.00 | 118.50 | 112.00 | 118.50 | 118.50 | 12,000 |
| 2026-08-25 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2026-08-24 | 113.00 | 115.50 | 112.00 | 115.50 | 115.50 | 16,100 |
| 2026-08-21 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 5,105 |
| 2026-08-20 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 9,000 |
| 2026-08-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4,000 |
| 2026-08-18 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2026-08-17 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2026-08-14 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2026-08-13 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | 4,000 |
| 2026-08-12 | 115.50 | 120.00 | 115.50 | 118.00 | 118.00 | 39,000 |
| 2026-08-11 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | 7,000 |
| 2026-08-10 | 118.50 | 119.00 | 115.50 | 117.50 | 117.50 | 19,000 |
| 2026-08-07 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 3,000 |
| 2026-08-06 | 114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 11,035 |
| 2026-08-05 | 118.00 | 120.00 | 117.50 | 119.50 | 114.00 | 25,203 |
| 2026-08-04 | 117.50 | 117.50 | 117.00 | 117.00 | 111.62 | 3,000 |
| 2026-08-03 | 117.00 | 117.00 | 117.00 | 117.00 | 111.62 | 1,000 |
| 2026-07-31 | 117.00 | 117.00 | 117.00 | 117.00 | 111.62 | 1,000 |
| 2026-07-30 | 111.00 | 113.00 | 111.00 | 113.00 | 107.80 | 3,000 |
| 2026-07-29 | 110.00 | 112.00 | 110.00 | 111.00 | 105.89 | 8,000 |
| 2026-07-28 | 113.00 | 113.00 | 112.00 | 112.50 | 107.32 | 5,000 |
| 2026-07-27 | 114.00 | 114.00 | 114.00 | 114.00 | 108.75 | 0 |
| 2026-07-24 | 114.00 | 114.00 | 114.00 | 114.00 | 108.75 | 2,000 |
| 2026-07-23 | 115.00 | 115.50 | 114.50 | 115.50 | 110.18 | 4,000 |
| 2026-07-22 | 115.00 | 115.50 | 114.00 | 115.50 | 110.18 | 5,015 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 5.5000 TWD |
| 2025-08-07 | 6.0000 TWD |
| 2024-08-01 | 3.8500 TWD |
| 2023-06-06 | 4.5000 TWD |
| 2022-06-07 | 4.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.