Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	93.400	93.600	93.400	93.600	75.438	6,600
2024-01-25	94.000	94.000	94.000	94.000	75.761	4,400
2024-01-24	94.500	94.500	94.300	94.400	76.083	15,400
2024-01-23	94.500	94.700	94.300	94.300	76.002	12,100
2024-01-22	94.500	94.800	94.500	94.700	76.325	11,000
2024-01-19	95.000	95.000	94.500	94.500	76.164	2,200
2024-01-18	96.000	96.000	96.000	96.000	77.372	1,100
2024-01-17	94.400	94.400	94.400	94.400	76.083	0
2024-01-16	94.800	94.800	94.400	94.400	76.083	3,300
2024-01-15	96.000	96.000	96.000	96.000	77.372	0
2024-01-12	94.000	96.000	94.000	96.000	77.372	34,100
2024-01-11	93.600	94.600	93.400	94.500	76.164	28,600
2024-01-10	91.300	94.000	91.300	93.200	75.116	89,100
2024-01-09	98.000	98.000	97.100	97.600	78.662	17,600
2024-01-08	98.100	98.500	98.100	98.300	79.226	6,600
2024-01-05	98.900	99.000	98.900	99.000	79.790	8,800
2024-01-04	97.300	98.500	97.200	98.000	78.984	6,600
2024-01-03	98.000	98.500	97.200	98.000	78.984	12,100
2024-01-02	100.50	100.50	98.800	98.800	79.629	20,900
2023-12-29	100.50	101.00	100.00	100.50	80.999	15,400
2023-12-28	101.00	101.00	100.00	100.00	80.596	23,100
2023-12-27	100.00	101.50	100.00	101.50	81.805	37,400
2023-12-26	98.800	99.600	98.500	99.600	80.274	22,000
2023-12-25	97.200	98.000	96.600	98.000	78.984	17,600
2023-12-22	97.800	97.800	96.300	96.600	77.856	17,600
2023-12-21	96.000	97.800	95.500	97.800	78.823	11,000
2023-12-20	97.000	98.000	97.000	97.100	78.259	26,400
2023-12-19	97.000	97.000	96.000	96.000	77.372	68,200
2023-12-18	100.00	100.00	97.300	97.400	78.501	101,200
2023-12-15	105.50	105.50	99.800	100.00	80.596	137,500
2023-12-14	111.00	111.00	106.00	106.00	85.432	72,600
2023-12-13	110.50	110.50	104.00	106.00	85.432	134,200
2023-12-12	111.00	115.00	107.00	111.00	89.462	255,200
2023-12-11	107.50	111.00	106.00	111.00	89.462	203,500
2023-12-08	99.100	102.00	99.000	101.00	81.402	105,600
2023-12-07	98.500	99.300	98.500	99.100	79.871	19,800
2023-12-06	99.000	99.000	98.500	98.500	79.387	2,200
2023-12-05	98.000	99.600	98.000	99.600	80.274	18,700
2023-12-04	100.00	100.50	99.000	100.00	80.596	36,300
2023-12-01	99.000	100.00	99.000	99.900	80.516	48,400
2023-11-30	98.700	98.700	97.300	98.500	79.387	29,700
2023-11-29	99.000	99.100	97.000	98.700	79.549	37,400
2023-11-28	99.600	99.900	98.900	99.700	80.355	39,600
2023-11-27	100.00	101.00	99.800	100.00	80.596	59,400
2023-11-24	100.00	101.00	98.700	99.500	80.193	46,200
2023-11-23	103.00	103.00	98.500	100.00	80.596	126,500
2023-11-22	92.000	98.000	92.000	97.000	78.178	141,900
2023-11-21	90.600	91.200	90.000	91.200	73.504	52,800
2023-11-20	94.700	94.700	88.800	90.000	72.537	107,800
2023-11-17	88.800	93.000	88.800	93.000	74.955	192,500
2023-11-16	86.100	87.500	86.000	87.500	70.522	79,200
2023-11-15	85.600	85.600	85.500	85.600	68.990	15,400
2023-11-14	85.400	85.400	85.400	85.400	68.829	5,500
2023-11-13	85.600	85.900	85.200	85.200	68.668	19,800
2023-11-10	85.000	85.500	85.000	85.500	68.910	16,500
2023-11-09	85.000	85.900	84.900	85.900	69.232	5,500
2023-11-08	85.400	85.400	85.400	85.400	68.829	0
2023-11-07	85.400	85.400	85.400	85.400	68.829	2,200
2023-11-06	85.400	85.400	85.400	85.400	68.829	0
2023-11-03	84.500	85.400	84.500	85.400	68.829	8,800

← NewerPage 12 of 19 · 1,139 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.