Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 126.00 | 132.50 | 126.00 | 130.00 | 104.78 | 102,300 |
| 2024-05-03 | 124.00 | 124.50 | 123.00 | 124.50 | 100.34 | 20,900 |
| 2024-05-02 | 123.00 | 124.00 | 122.50 | 124.00 | 99.939 | 18,700 |
| 2024-04-30 | 124.00 | 125.00 | 123.00 | 124.00 | 99.939 | 16,500 |
| 2024-04-29 | 126.00 | 126.00 | 124.00 | 124.50 | 100.34 | 39,600 |
| 2024-04-26 | 125.00 | 127.00 | 125.00 | 126.00 | 101.55 | 27,500 |
| 2024-04-25 | 126.00 | 126.00 | 125.00 | 125.50 | 101.15 | 20,900 |
| 2024-04-24 | 129.00 | 129.00 | 126.50 | 128.00 | 103.16 | 31,900 |
| 2024-04-23 | 126.50 | 134.00 | 126.50 | 130.00 | 104.78 | 155,100 |
| 2024-04-22 | 116.50 | 124.00 | 116.50 | 124.00 | 99.939 | 42,900 |
| 2024-04-19 | 117.50 | 119.00 | 114.50 | 119.00 | 95.910 | 26,400 |
| 2024-04-18 | 120.00 | 122.00 | 120.00 | 120.50 | 97.119 | 12,100 |
| 2024-04-17 | 118.00 | 120.00 | 118.00 | 120.00 | 96.716 | 8,800 |
| 2024-04-16 | 120.00 | 120.00 | 115.00 | 119.50 | 96.313 | 52,800 |
| 2024-04-15 | 123.00 | 123.00 | 121.00 | 122.00 | 98.328 | 13,200 |
| 2024-04-12 | 123.00 | 124.00 | 122.50 | 123.00 | 99.133 | 37,400 |
| 2024-04-11 | 124.00 | 124.50 | 123.00 | 123.00 | 99.133 | 27,500 |
| 2024-04-10 | 125.50 | 128.50 | 125.00 | 125.00 | 100.75 | 92,400 |
| 2024-04-09 | 130.00 | 133.00 | 129.00 | 133.00 | 107.19 | 25,300 |
| 2024-04-08 | 130.00 | 130.50 | 129.00 | 130.50 | 105.18 | 17,600 |
| 2024-04-03 | 127.00 | 131.00 | 127.00 | 130.50 | 105.18 | 45,100 |
| 2024-04-02 | 125.50 | 128.00 | 125.50 | 127.50 | 102.76 | 24,200 |
| 2024-04-01 | 127.50 | 129.50 | 127.50 | 128.00 | 103.16 | 15,400 |
| 2024-03-29 | 130.00 | 130.00 | 127.00 | 128.00 | 103.16 | 28,600 |
| 2024-03-28 | 132.50 | 135.00 | 130.00 | 131.00 | 105.58 | 37,400 |
| 2024-03-27 | 127.00 | 134.00 | 127.00 | 133.50 | 107.60 | 61,600 |
| 2024-03-26 | 127.50 | 129.00 | 126.50 | 127.00 | 102.36 | 24,200 |
| 2024-03-25 | 126.00 | 126.00 | 126.00 | 126.00 | 101.55 | 0 |
| 2024-03-22 | 127.00 | 127.50 | 124.00 | 126.00 | 101.55 | 31,900 |
| 2024-03-21 | 125.00 | 126.50 | 122.50 | 125.00 | 100.75 | 35,200 |
| 2024-03-20 | 128.00 | 128.00 | 122.00 | 123.00 | 99.133 | 40,700 |
| 2024-03-19 | 122.50 | 127.00 | 122.50 | 126.00 | 101.55 | 24,200 |
| 2024-03-18 | 123.00 | 128.00 | 123.00 | 124.50 | 100.34 | 63,800 |
| 2024-03-15 | 121.50 | 125.50 | 121.00 | 122.00 | 98.328 | 95,700 |
| 2024-03-14 | 129.00 | 131.00 | 124.00 | 125.50 | 101.15 | 59,400 |
| 2024-03-13 | 137.50 | 137.50 | 126.00 | 130.00 | 104.78 | 108,900 |
| 2024-03-12 | 136.00 | 137.50 | 130.00 | 137.50 | 110.82 | 272,800 |
| 2024-03-11 | 125.00 | 126.50 | 124.00 | 126.50 | 101.95 | 100,100 |
| 2024-03-08 | 123.00 | 123.00 | 113.00 | 115.00 | 92.686 | 113,300 |
| 2024-03-07 | 127.50 | 129.50 | 122.00 | 123.50 | 99.536 | 105,600 |
| 2024-03-06 | 125.00 | 132.00 | 122.00 | 126.50 | 101.95 | 113,300 |
| 2024-03-05 | 120.00 | 129.00 | 117.00 | 126.00 | 101.55 | 107,800 |
| 2024-03-04 | 119.00 | 122.00 | 115.50 | 119.00 | 95.910 | 69,300 |
| 2024-03-01 | 113.50 | 117.00 | 113.50 | 117.00 | 94.298 | 44,000 |
| 2024-02-29 | 110.50 | 114.50 | 110.50 | 113.50 | 91.477 | 37,400 |
| 2024-02-27 | 115.00 | 117.00 | 109.00 | 111.00 | 89.462 | 178,200 |
| 2024-02-26 | 116.50 | 122.50 | 115.50 | 119.00 | 95.910 | 402,600 |
| 2024-02-23 | 103.50 | 111.50 | 103.00 | 111.50 | 89.865 | 158,400 |
| 2024-02-22 | 101.00 | 103.00 | 101.00 | 101.50 | 81.805 | 17,600 |
| 2024-02-21 | 101.00 | 103.00 | 101.00 | 102.50 | 82.611 | 30,800 |
| 2024-02-20 | 99.500 | 100.00 | 99.500 | 100.00 | 80.596 | 6,600 |
| 2024-02-19 | 100.00 | 100.00 | 99.000 | 99.100 | 79.871 | 19,800 |
| 2024-02-16 | 101.00 | 101.00 | 101.00 | 101.00 | 81.402 | 8,800 |
| 2024-02-15 | 102.00 | 103.50 | 101.00 | 101.00 | 81.402 | 73,700 |
| 2024-02-05 | 94.000 | 95.500 | 94.000 | 95.500 | 76.970 | 5,500 |
| 2024-02-02 | 94.000 | 94.000 | 93.600 | 93.600 | 75.438 | 7,700 |
| 2024-02-01 | 94.000 | 94.000 | 94.000 | 94.000 | 75.761 | 8,800 |
| 2024-01-31 | 94.500 | 94.500 | 94.000 | 94.000 | 75.761 | 4,400 |
| 2024-01-30 | 96.000 | 96.000 | 94.500 | 94.500 | 76.164 | 6,600 |
| 2024-01-29 | 93.600 | 93.700 | 93.600 | 93.700 | 75.519 | 7,700 |
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.