Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	75.000	75.000	73.600	74.800	57.221	15,400
2023-02-06	75.600	75.600	74.200	75.000	57.374	28,600
2023-02-03	75.000	75.300	74.600	74.600	57.068	25,300
2023-02-02	75.300	75.300	74.400	74.700	57.144	27,500
2023-02-01	74.700	76.000	74.700	75.600	57.833	59,400
2023-01-31	72.000	74.500	72.000	74.500	56.991	53,900
2023-01-30	72.700	73.000	72.000	72.000	55.079	44,000
2023-01-17	71.600	72.000	71.600	72.000	55.079	5,500
2023-01-16	71.100	71.600	71.100	71.600	54.773	18,700
2023-01-13	71.000	71.000	71.000	71.000	54.314	5,500
2023-01-12	71.000	71.700	71.000	71.700	54.849	8,800
2023-01-11	71.500	72.400	71.200	71.200	54.467	25,300
2023-01-10	71.900	72.000	71.400	71.400	54.620	16,500
2023-01-09	70.500	71.000	70.100	70.700	54.084	63,800
2023-01-06	70.000	70.100	70.000	70.000	53.549	18,700
2023-01-05	70.000	70.000	70.000	70.000	53.549	9,900
2023-01-04	69.000	70.000	69.000	70.000	53.549	11,000
2023-01-03	69.800	70.000	69.800	70.000	53.549	16,500
2022-12-30	69.900	70.000	69.800	69.800	53.396	13,200
2022-12-29	69.800	69.900	69.700	69.900	53.472	8,800
2022-12-28	69.800	70.000	69.100	69.600	53.243	6,600
2022-12-27	69.800	70.200	69.800	70.200	53.702	3,300
2022-12-26	70.000	70.000	69.800	70.000	53.549	7,700
2022-12-23	69.500	70.900	69.500	70.900	54.237	2,200
2022-12-22	70.700	71.700	70.200	70.900	54.237	13,200
2022-12-21	69.900	70.000	69.900	70.000	53.549	16,500
2022-12-20	70.200	70.200	69.000	69.300	53.013	31,900
2022-12-19	70.200	70.200	70.200	70.200	53.702	0
2022-12-16	71.000	72.000	70.200	70.200	53.702	33,000
2022-12-15	70.900	71.600	70.800	71.600	54.773	6,600
2022-12-14	71.100	71.700	70.700	71.000	54.314	11,000
2022-12-13	71.100	71.800	71.000	71.100	54.390	7,700
2022-12-12	72.500	72.500	70.500	71.000	54.314	33,000
2022-12-09	71.500	77.900	71.500	77.900	59.592	48,400
2022-12-08	71.500	71.500	71.000	71.100	54.390	7,700
2022-12-07	72.900	72.900	72.000	72.000	55.079	8,800
2022-12-06	72.100	73.500	71.600	73.500	56.226	6,600
2022-12-05	72.700	73.000	72.200	72.200	55.232	19,800
2022-12-02	72.900	72.900	71.600	72.000	55.079	15,400
2022-12-01	72.100	72.900	72.000	72.800	55.691	30,800
2022-11-30	70.900	72.600	70.900	72.100	55.155	63,800
2022-11-29	70.400	70.500	70.000	70.500	53.931	358,600
2022-11-28	69.800	70.100	69.800	69.900	53.472	15,400
2022-11-25	69.800	70.600	69.800	69.900	53.472	37,400
2022-11-24	70.400	70.900	69.500	70.900	54.237	18,700
2022-11-23	70.000	76.400	70.000	76.400	58.445	45,100
2022-11-22	69.500	69.500	69.500	69.500	53.166	5,500
2022-11-21	69.500	69.500	68.500	69.400	53.090	29,700
2022-11-18	69.500	70.500	69.500	70.000	53.549	19,800
2022-11-17	68.200	70.500	68.200	70.000	53.549	14,300
2022-11-16	69.000	71.500	69.000	71.500	54.696	5,500
2022-11-15	69.900	70.400	69.000	69.000	52.784	24,200
2022-11-14	69.000	69.900	68.700	69.900	53.472	8,800
2022-11-11	69.700	70.500	69.700	70.100	53.625	20,900
2022-11-10	68.200	69.900	68.200	68.700	52.554	20,900
2022-11-09	71.600	72.700	71.300	71.400	54.620	9,900
2022-11-08	73.000	73.100	71.000	73.100	55.920	6,600
2022-11-07	73.100	74.000	73.100	74.000	56.609	2,200
2022-11-04	71.500	73.500	71.400	73.000	55.844	29,700
2022-11-03	70.500	71.700	70.500	71.700	54.849	11,000

← NewerPage 16 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.