Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	69.200	70.300	69.100	70.300	53.778	17,600
2022-11-01	69.300	74.000	69.300	74.000	56.609	11,000
2022-10-31	70.500	70.500	69.500	69.500	53.166	24,200
2022-10-28	68.600	71.700	68.600	69.600	53.243	34,100
2022-10-27	64.000	70.200	64.000	70.200	53.702	105,600
2022-10-26	64.000	65.000	63.200	64.000	48.959	31,900
2022-10-25	67.300	68.000	66.500	66.700	51.024	8,800
2022-10-24	72.100	72.300	68.700	68.700	52.554	36,300
2022-10-21	70.400	73.000	70.400	72.300	55.308	45,100
2022-10-20	68.900	71.000	68.400	71.000	54.314	20,900
2022-10-19	70.500	72.000	70.200	72.000	55.079	59,400
2022-10-18	73.800	73.800	72.600	73.000	55.844	40,700
2022-10-17	73.100	73.100	72.200	72.500	55.461	29,700
2022-10-14	74.600	77.700	74.600	75.500	57.756	84,700
2022-10-13	77.500	78.000	73.500	73.500	56.226	152,900
2022-10-12	77.800	79.000	77.200	77.700	59.439	68,200
2022-10-11	81.800	82.200	78.200	78.200	59.822	199,100
2022-10-07	88.700	90.500	85.100	86.400	66.094	242,000
2022-10-06	91.000	91.300	89.100	90.000	68.848	828,300
2022-10-05	99.900	103.50	99.100	100.00	76.498	59,604
2022-10-04	98.000	98.300	98.000	98.300	75.198	4,400
2022-10-03	95.000	95.000	91.100	94.000	71.908	13,448
2022-09-30	95.000	95.000	94.900	94.900	72.597	6,810
2022-09-29	97.300	97.300	92.600	95.300	72.903	13,959
2022-09-28	99.800	100.00	96.000	96.500	73.821	13,370
2022-09-27	99.500	99.800	99.500	99.800	76.345	3,360
2022-09-26	101.00	101.00	97.500	98.800	75.580	16,614
2022-09-23	98.500	98.500	98.500	98.500	75.351	0
2022-09-22	98.500	98.500	98.500	98.500	75.351	0
2022-09-21	98.500	98.500	98.500	98.500	75.351	0
2022-09-20	98.500	98.500	98.500	98.500	75.351	0
2022-09-19	98.500	98.500	98.500	98.500	75.351	0
2022-09-16	100.00	100.50	98.500	98.500	75.351	18,766
2022-09-15	100.00	103.50	99.500	99.500	76.116	22,378
2022-09-14	99.900	102.00	98.900	100.50	76.881	21,616
2022-09-13	99.500	99.500	99.500	99.500	76.116	3,300
2022-09-12	97.000	99.500	95.000	97.000	74.203	9,913
2022-09-08	99.000	99.500	99.000	99.500	76.116	11,000
2022-09-07	98.000	98.000	98.000	98.000	74.968	3,300
2022-09-06	101.50	101.50	101.50	101.50	77.646	1,100
2022-09-05	103.00	103.00	101.50	101.50	77.646	3,461
2022-09-02	99.100	103.00	99.100	101.00	77.263	7,700
2022-09-01	100.00	100.00	99.000	99.000	75.733	1,540
2022-08-31	102.50	102.50	102.50	102.50	78.411	3,300
2022-08-30	102.00	102.50	102.00	102.50	78.411	1,101
2022-08-29	102.00	102.00	102.00	102.00	78.028	1,100
2022-08-26	101.00	101.00	99.000	99.000	75.733	2,376
2022-08-25	99.000	102.00	99.000	102.00	78.028	2,310
2022-08-24	102.00	102.00	100.00	100.00	76.498	4,400
2022-08-23	103.00	103.00	103.00	103.00	78.793	1,210
2022-08-22	99.100	103.00	99.000	103.00	78.793	5,500
2022-08-19	104.00	104.00	104.00	104.00	79.558	110
2022-08-18	103.00	103.00	103.00	103.00	78.793	1,100
2022-08-17	102.50	102.50	98.000	99.000	75.733	1,434
2022-08-16	102.50	102.50	102.50	102.50	78.411	1,100
2022-08-15	103.00	103.00	102.00	102.00	78.028	4,400
2022-08-12	101.00	101.00	101.00	101.00	77.263	1,100
2022-08-11	101.00	101.00	101.00	101.00	77.263	2,200
2022-08-10	99.000	100.00	99.000	99.000	75.733	7,700
2022-08-09	100.50	101.00	99.500	100.00	76.498	8,801

← NewerPage 17 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.