Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	86.000	86.400	84.800	86.400	66.094	22,000
2023-05-09	87.100	87.100	87.000	87.000	66.553	26,400
2023-05-08	87.000	87.500	87.000	87.000	66.553	33,000
2023-05-05	87.500	87.500	86.500	87.000	66.553	15,400
2023-05-04	85.000	87.500	85.000	87.500	66.936	40,700
2023-05-03	84.200	89.800	84.200	89.800	68.695	7,700
2023-05-02	84.000	84.000	84.000	84.000	64.258	0
2023-04-28	85.000	85.100	84.000	84.000	64.258	6,600
2023-04-27	83.300	85.000	80.400	85.000	65.023	17,600
2023-04-26	81.900	91.900	81.900	91.900	70.302	14,300
2023-04-25	83.500	83.600	83.000	83.600	63.953	66,000
2023-04-24	83.500	86.500	83.300	85.000	65.023	16,500
2023-04-21	87.000	87.000	85.000	85.000	65.023	37,400
2023-04-20	90.000	90.000	87.000	88.600	67.777	92,400
2023-04-19	89.900	90.200	88.400	90.200	69.001	12,100
2023-04-18	88.900	89.700	88.200	89.500	68.466	93,500
2023-04-17	88.000	89.800	86.100	88.900	68.007	39,600
2023-04-14	88.000	88.800	87.100	88.100	67.395	97,900
2023-04-13	86.100	88.500	86.000	88.300	67.548	121,000
2023-04-12	87.000	87.000	85.700	87.000	66.553	13,200
2023-04-11	86.700	87.600	84.700	86.000	65.788	70,400
2023-04-10	85.500	88.800	85.500	88.100	67.395	96,800
2023-04-07	85.000	89.800	85.000	89.800	68.695	3,300
2023-04-06	85.600	85.600	84.500	85.000	65.023	23,100
2023-03-31	82.100	85.100	82.100	84.900	64.947	33,000
2023-03-30	82.500	82.500	82.500	82.500	63.111	1,100
2023-03-29	82.100	82.100	82.100	82.100	62.805	6,600
2023-03-28	82.500	83.100	82.400	82.400	63.035	16,500
2023-03-27	83.000	83.000	82.200	82.400	63.035	19,800
2023-03-24	83.700	83.800	83.000	83.000	63.493	38,500
2023-03-23	83.500	83.500	83.000	83.500	63.876	11,000
2023-03-22	81.000	82.800	81.000	82.500	63.111	19,800
2023-03-21	80.000	81.000	80.000	81.000	61.964	11,000
2023-03-20	81.300	81.300	80.500	80.500	61.581	2,200
2023-03-17	78.800	81.100	78.800	81.100	62.040	25,300
2023-03-16	81.000	81.000	78.800	78.800	60.281	58,300
2023-03-15	82.000	82.000	81.400	81.400	62.270	19,800
2023-03-14	82.000	82.000	81.200	81.500	62.346	46,200
2023-03-13	81.600	82.600	81.500	82.000	62.729	28,600
2023-03-10	85.500	85.500	81.800	82.600	63.188	130,900
2023-03-09	87.700	88.300	86.700	86.700	66.324	44,000
2023-03-08	86.900	88.700	86.000	87.700	67.089	90,200
2023-03-07	85.200	86.200	85.200	86.000	65.788	26,400
2023-03-06	85.700	86.200	85.200	85.300	65.253	53,900
2023-03-03	84.600	86.900	84.000	85.700	65.559	59,400
2023-03-02	86.200	86.200	84.400	84.500	64.641	77,000
2023-03-01	86.500	86.700	85.600	86.200	65.941	34,100
2023-02-24	85.700	87.700	85.700	86.500	66.171	77,000
2023-02-23	87.000	87.100	85.100	85.300	65.253	69,300
2023-02-22	80.600	86.800	80.600	86.800	66.400	123,200
2023-02-21	81.700	82.400	81.700	81.800	62.576	39,600
2023-02-20	82.200	82.600	82.000	82.200	62.882	31,900
2023-02-17	81.500	83.000	81.500	82.300	62.958	36,300
2023-02-16	81.900	82.500	81.500	81.500	62.346	22,000
2023-02-15	80.800	83.200	80.600	82.900	63.417	55,000
2023-02-14	83.500	83.800	80.200	82.300	62.958	110,000
2023-02-13	85.000	86.800	81.900	83.500	63.876	182,600
2023-02-10	75.300	82.500	75.300	82.500	63.111	190,300
2023-02-09	74.800	75.200	74.700	75.000	57.374	18,700
2023-02-08	74.700	75.300	74.700	74.800	57.221	20,900

← NewerPage 15 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.