Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	85.400	85.400	85.400	85.400	68.829	1,100
2023-11-01	85.400	85.400	85.400	85.400	68.829	1,100
2023-10-31	85.000	85.000	83.800	83.800	67.540	13,200
2023-10-30	85.000	85.000	85.000	85.000	68.507	1,100
2023-10-27	85.000	85.100	84.500	84.500	68.104	6,600
2023-10-26	85.000	85.000	84.600	85.000	68.507	3,300
2023-10-25	85.400	85.400	85.400	85.400	68.829	1,100
2023-10-24	85.700	85.700	85.700	85.700	69.071	1,100
2023-10-23	85.700	85.700	85.700	85.700	69.071	0
2023-10-20	86.000	86.000	85.700	85.700	69.071	5,500
2023-10-19	85.700	85.700	85.700	85.700	69.071	0
2023-10-18	84.000	85.700	84.000	85.700	69.071	3,300
2023-10-17	85.000	85.100	84.900	85.000	68.507	8,800
2023-10-16	85.000	85.100	85.000	85.000	68.507	6,600
2023-10-13	85.000	85.000	85.000	85.000	68.507	3,300
2023-10-12	86.000	86.000	85.000	85.100	68.587	20,900
2023-10-11	90.000	90.000	86.100	86.100	69.393	24,200
2023-10-06	84.000	84.100	84.000	84.100	67.781	2,200
2023-10-05	84.000	84.000	84.000	84.000	67.701	7,700
2023-10-04	83.900	83.900	83.900	83.900	67.620	1,100
2023-10-03	83.900	84.000	83.900	83.900	67.620	6,600
2023-10-02	84.500	84.500	84.200	84.200	67.862	4,400
2023-09-28	84.600	84.600	84.500	84.500	68.104	4,400
2023-09-27	84.100	84.100	84.100	84.100	67.781	0
2023-09-26	84.100	84.100	84.100	84.100	67.781	1,100
2023-09-25	84.400	84.400	84.400	84.400	68.023	0
2023-09-22	84.500	84.500	84.300	84.400	68.023	4,400
2023-09-21	84.500	84.500	84.400	84.400	68.023	6,600
2023-09-20	84.200	84.300	84.200	84.300	67.943	3,300
2023-09-19	85.000	85.000	85.000	85.000	68.507	3,300
2023-09-18	85.000	85.000	85.000	85.000	68.507	2,200
2023-09-15	85.000	85.000	85.000	85.000	68.507	6,600
2023-09-14	85.200	85.200	85.000	85.000	68.507	7,700
2023-09-13	84.600	84.600	84.600	84.600	68.185	0
2023-09-12	84.600	84.600	84.600	84.600	68.185	0
2023-09-11	84.600	84.600	84.400	84.600	68.185	8,800
2023-09-08	85.800	85.800	85.800	85.800	69.152	0
2023-09-07	85.800	85.800	85.800	85.800	69.152	4,400
2023-09-06	85.500	85.500	84.400	84.400	68.023	6,600
2023-09-05	85.900	85.900	84.000	85.900	69.232	12,100
2023-09-04	86.000	86.000	86.000	86.000	69.313	9,900
2023-09-01	84.900	84.900	84.900	84.900	68.426	1,100
2023-08-31	85.000	85.000	85.000	85.000	68.507	1,100
2023-08-30	84.700	84.700	84.300	84.300	67.943	5,500
2023-08-29	84.700	84.700	84.700	84.700	68.265	6,600
2023-08-28	84.900	84.900	84.000	84.800	68.346	9,900
2023-08-25	84.500	84.500	83.800	84.500	68.104	9,900
2023-08-24	84.800	84.800	83.300	84.500	68.104	12,100
2023-08-23	83.400	83.400	83.400	83.400	67.217	1,100
2023-08-22	83.300	83.300	83.300	83.300	67.137	2,200
2023-08-21	83.200	83.300	83.100	83.300	67.137	3,300
2023-08-18	84.100	84.800	83.200	83.200	67.056	17,600
2023-08-17	82.500	84.400	82.100	84.400	68.023	8,800
2023-08-16	84.900	85.000	82.500	84.500	68.104	38,500
2023-08-15	83.500	84.800	83.500	84.700	68.265	14,300
2023-08-14	83.900	83.900	82.000	83.400	67.217	15,400
2023-08-11	84.900	85.900	84.300	85.300	68.749	22,000
2023-08-10	84.300	84.300	84.300	84.300	67.943	0
2023-08-09	85.200	85.900	84.300	84.300	67.943	12,100
2023-08-08	85.200	85.200	84.200	84.200	67.862	8,800

← NewerPage 13 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.