Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	100.00	100.00	100.00	100.00	76.498	2,200
2022-08-05	96.000	100.50	96.000	100.50	76.881	2,201
2022-08-04	94.100	98.500	94.100	98.500	75.351	2,530
2022-08-03	98.500	98.500	98.500	98.500	75.351	1,100
2022-08-02	95.000	97.900	95.000	97.900	74.892	16,500
2022-08-01	96.000	97.500	96.000	97.500	74.586	7,700
2022-07-29	95.500	96.000	95.000	95.500	73.056	8,211
2022-07-28	97.200	97.200	97.200	97.200	74.356	5
2022-07-27	97.200	97.200	97.200	97.200	74.356	11
2022-07-26	97.000	97.000	97.000	97.000	74.203	0
2022-07-25	97.000	97.000	97.000	97.000	74.203	1,134
2022-07-22	96.800	96.800	96.800	96.800	74.050	0
2022-07-21	96.800	96.800	96.800	96.800	74.050	0
2022-07-20	96.800	96.800	92.500	96.800	74.050	1,135
2022-07-19	96.300	96.300	96.300	96.300	73.668	37
2022-07-18	92.500	92.500	92.500	92.500	70.761	3,300
2022-07-15	94.500	95.700	94.500	95.700	73.209	3,344
2022-07-14	91.000	92.000	91.000	91.000	69.613	6,600
2022-07-13	90.000	93.400	90.000	93.400	71.449	4,422
2022-07-12	94.000	94.000	94.000	94.000	71.908	0
2022-07-11	94.000	94.000	94.000	94.000	71.908	0
2022-07-08	94.000	94.000	94.000	94.000	71.908	0
2022-07-07	94.000	94.000	94.000	94.000	71.908	0
2022-07-06	94.000	94.000	94.000	94.000	71.908	1
2022-07-05	94.000	94.000	94.000	94.000	71.908	1
2022-07-04	90.300	90.300	90.300	90.300	69.078	1
2022-07-01	92.000	92.000	91.200	91.200	69.766	7,074
2022-06-30	92.400	92.400	92.000	92.000	70.378	837
2022-06-29	92.000	92.000	92.000	92.000	70.378	1,100
2022-06-28	93.000	93.000	93.000	93.000	71.143	11
2022-06-27	93.000	93.000	93.000	93.000	71.143	11
2022-06-24	93.000	93.000	93.000	93.000	71.143	0
2022-06-23	93.000	93.000	93.000	93.000	71.143	1,100
2022-06-22	94.000	94.000	94.000	94.000	71.908	3,300
2022-06-21	96.000	96.000	96.000	96.000	73.438	1,100
2022-06-20	94.000	95.000	94.000	95.000	72.673	3
2022-06-17	93.500	93.500	93.500	93.500	71.526	0
2022-06-16	93.500	94.000	93.500	93.500	71.526	3,300
2022-06-15	96.000	96.000	96.000	96.000	73.438	0
2022-06-14	96.000	96.000	96.000	96.000	73.438	1,100
2022-06-13	95.000	95.500	94.500	94.500	72.291	1,133
2022-06-10	97.000	97.000	94.100	94.100	71.985	2,201
2022-06-09	97.000	97.000	97.000	97.000	74.203	550
2022-06-08	97.000	98.500	97.000	98.500	75.351	1,431
2022-06-07	94.900	97.000	94.100	95.200	72.826	7,470
2022-06-06	98.900	101.50	98.900	101.00	74.203	13,314
2022-06-02	97.100	98.900	97.100	98.900	72.660	2
2022-06-01	98.000	101.50	98.000	98.000	71.999	2,431
2022-05-31	98.000	98.000	98.000	98.000	71.999	2,200
2022-05-30	97.000	98.500	97.000	98.000	71.999	5,126
2022-05-27	101.50	101.50	101.50	101.50	74.571	0
2022-05-26	100.00	101.50	100.00	101.50	74.571	2,204
2022-05-25	100.00	100.00	100.00	100.00	73.469	0
2022-05-24	101.50	101.50	100.00	100.00	73.469	77
2022-05-23	101.50	101.50	101.50	101.50	74.571	1,100
2022-05-20	99.000	99.000	99.000	99.000	72.734	3,300
2022-05-19	100.00	100.00	100.00	100.00	73.469	0
2022-05-18	100.00	100.00	100.00	100.00	73.469	0
2022-05-17	100.00	100.00	100.00	100.00	73.469	110
2022-05-16	101.00	101.00	101.00	101.00	74.203	0

← NewerPage 18 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.