Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 131.00 | 133.00 | 129.00 | 132.50 | 106.79 | 77,000 |
| 2024-07-30 | 131.00 | 133.00 | 131.00 | 132.00 | 106.39 | 23,100 |
| 2024-07-29 | 134.50 | 135.50 | 130.00 | 131.00 | 105.58 | 38,500 |
| 2024-07-26 | 127.00 | 133.00 | 126.50 | 131.50 | 105.98 | 36,300 |
| 2024-07-23 | 130.00 | 131.00 | 130.00 | 130.00 | 104.78 | 5,500 |
| 2024-07-22 | 131.00 | 131.00 | 129.00 | 129.00 | 103.97 | 23,100 |
| 2024-07-19 | 134.50 | 134.50 | 131.50 | 132.00 | 106.39 | 17,600 |
| 2024-07-18 | 134.50 | 136.00 | 132.00 | 134.00 | 108.00 | 33,000 |
| 2024-07-17 | 131.50 | 137.50 | 131.50 | 134.50 | 108.40 | 81,400 |
| 2024-07-16 | 128.50 | 131.00 | 128.50 | 130.00 | 104.78 | 26,400 |
| 2024-07-15 | 130.00 | 130.00 | 127.50 | 128.50 | 103.57 | 37,400 |
| 2024-07-12 | 131.00 | 131.00 | 128.50 | 130.00 | 104.78 | 18,700 |
| 2024-07-11 | 129.00 | 130.00 | 127.50 | 130.00 | 104.78 | 42,900 |
| 2024-07-10 | 131.50 | 133.00 | 128.00 | 130.50 | 105.18 | 181,500 |
| 2024-07-09 | 136.00 | 137.50 | 135.00 | 137.50 | 110.82 | 18,700 |
| 2024-07-08 | 139.50 | 139.50 | 135.00 | 136.50 | 110.01 | 48,400 |
| 2024-07-05 | 141.00 | 141.00 | 138.00 | 138.00 | 111.22 | 70,400 |
| 2024-07-04 | 142.00 | 142.00 | 141.00 | 141.50 | 114.04 | 19,800 |
| 2024-07-03 | 143.00 | 143.00 | 141.50 | 142.00 | 114.45 | 19,800 |
| 2024-07-02 | 144.00 | 144.00 | 143.00 | 143.00 | 115.25 | 5,500 |
| 2024-07-01 | 144.00 | 145.50 | 144.00 | 144.00 | 116.06 | 9,900 |
| 2024-06-28 | 144.00 | 144.50 | 143.00 | 143.00 | 115.25 | 9,900 |
| 2024-06-27 | 142.00 | 143.50 | 142.00 | 143.50 | 115.66 | 9,900 |
| 2024-06-26 | 142.00 | 144.00 | 141.00 | 143.50 | 115.66 | 14,300 |
| 2024-06-25 | 143.00 | 143.50 | 141.00 | 141.50 | 114.04 | 17,600 |
| 2024-06-24 | 143.00 | 143.50 | 142.00 | 142.00 | 114.45 | 15,400 |
| 2024-06-21 | 147.00 | 147.00 | 141.50 | 143.00 | 115.25 | 28,600 |
| 2024-06-20 | 145.00 | 148.00 | 144.50 | 147.00 | 118.48 | 46,200 |
| 2024-06-19 | 143.00 | 144.50 | 142.50 | 143.00 | 115.25 | 39,600 |
| 2024-06-18 | 143.00 | 143.00 | 142.00 | 143.00 | 115.25 | 24,200 |
| 2024-06-17 | 141.50 | 143.50 | 141.50 | 141.50 | 114.04 | 15,400 |
| 2024-06-14 | 143.00 | 143.50 | 141.00 | 143.50 | 115.66 | 40,700 |
| 2024-06-13 | 140.50 | 145.00 | 140.50 | 143.00 | 115.25 | 83,600 |
| 2024-06-12 | 139.00 | 141.50 | 138.00 | 140.50 | 113.24 | 86,900 |
| 2024-06-11 | 145.00 | 145.00 | 138.00 | 138.00 | 111.22 | 261,800 |
| 2024-06-07 | 131.00 | 132.50 | 130.00 | 132.50 | 106.79 | 18,700 |
| 2024-06-06 | 131.00 | 131.00 | 129.00 | 129.50 | 104.37 | 50,600 |
| 2024-06-05 | 132.00 | 132.00 | 130.00 | 131.00 | 105.58 | 82,500 |
| 2024-06-04 | 132.00 | 132.50 | 131.50 | 132.50 | 106.79 | 16,500 |
| 2024-06-03 | 137.00 | 137.00 | 132.50 | 132.50 | 106.79 | 35,200 |
| 2024-05-31 | 135.00 | 135.00 | 133.50 | 133.50 | 107.60 | 30,800 |
| 2024-05-30 | 135.00 | 137.00 | 133.50 | 135.00 | 108.81 | 51,700 |
| 2024-05-29 | 132.50 | 134.00 | 132.00 | 134.00 | 108.00 | 15,400 |
| 2024-05-28 | 132.50 | 134.00 | 132.50 | 132.50 | 106.79 | 27,500 |
| 2024-05-27 | 134.00 | 135.00 | 132.50 | 132.50 | 106.79 | 42,900 |
| 2024-05-24 | 132.00 | 134.00 | 131.00 | 134.00 | 108.00 | 18,700 |
| 2024-05-23 | 134.50 | 135.00 | 132.50 | 135.00 | 108.81 | 33,000 |
| 2024-05-22 | 138.00 | 138.00 | 135.00 | 136.00 | 109.61 | 27,500 |
| 2024-05-21 | 137.00 | 137.00 | 135.00 | 136.00 | 109.61 | 19,800 |
| 2024-05-20 | 137.00 | 137.00 | 133.50 | 134.50 | 108.40 | 33,000 |
| 2024-05-17 | 131.50 | 138.00 | 130.00 | 136.00 | 109.61 | 69,300 |
| 2024-05-16 | 138.00 | 139.00 | 132.00 | 132.00 | 106.39 | 158,400 |
| 2024-05-15 | 140.00 | 140.00 | 135.00 | 136.50 | 110.01 | 115,500 |
| 2024-05-14 | 137.00 | 143.00 | 135.50 | 140.00 | 112.83 | 265,100 |
| 2024-05-13 | 130.00 | 141.00 | 130.00 | 139.50 | 112.43 | 305,800 |
| 2024-05-10 | 122.00 | 128.50 | 122.00 | 128.50 | 103.57 | 36,300 |
| 2024-05-09 | 124.00 | 128.00 | 123.50 | 126.00 | 101.55 | 15,400 |
| 2024-05-08 | 127.00 | 127.00 | 125.00 | 125.00 | 100.75 | 36,300 |
| 2024-05-07 | 129.00 | 129.50 | 127.00 | 128.50 | 103.57 | 20,900 |
| 2024-05-06 | 126.00 | 132.50 | 126.00 | 130.00 | 104.78 | 102,300 |
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.