Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	101.00	101.00	101.00	101.00	74.203	0
2022-05-12	101.00	101.00	101.00	101.00	74.203	2,200
2022-05-11	103.00	103.00	103.00	103.00	75.673	0
2022-05-10	103.00	103.00	103.00	103.00	75.673	0
2022-05-09	103.00	103.00	103.00	103.00	75.673	44
2022-05-06	100.00	102.00	100.00	102.00	74.938	1,980
2022-05-05	100.50	100.50	100.50	100.50	73.836	0
2022-05-04	100.50	100.50	100.50	100.50	73.836	0
2022-05-03	99.800	100.50	99.800	100.50	73.836	3,333
2022-04-29	100.00	100.00	99.800	100.00	73.469	8,185
2022-04-28	99.800	99.800	96.100	96.100	70.603	5,522
2022-04-27	95.000	95.000	95.000	95.000	69.795	1,100
2022-04-26	99.500	99.500	99.500	99.500	73.101	3,300
2022-04-25	99.000	99.000	99.000	99.000	72.734	0
2022-04-22	95.000	99.000	95.000	99.000	72.734	3,586
2022-04-21	99.000	99.000	99.000	99.000	72.734	0
2022-04-20	99.000	99.000	99.000	99.000	72.734	0
2022-04-19	95.000	99.000	95.000	99.000	72.734	2,524
2022-04-18	99.000	99.500	98.000	99.500	73.101	973
2022-04-15	99.000	99.000	97.900	97.900	71.926	9,900
2022-04-14	102.00	102.00	102.00	102.00	74.938	231
2022-04-13	100.00	100.00	100.00	100.00	73.469	0
2022-04-12	100.00	100.00	100.00	100.00	73.469	0
2022-04-11	100.00	100.00	100.00	100.00	73.469	0
2022-04-08	100.00	100.00	100.00	100.00	73.469	0
2022-04-07	102.00	102.00	100.00	100.00	73.469	7,975
2022-04-06	103.00	103.00	103.00	103.00	75.673	8,822
2022-04-01	105.00	105.00	105.00	105.00	77.142	3,300
2022-03-31	105.00	105.00	105.00	105.00	77.142	0
2022-03-30	105.00	105.00	105.00	105.00	77.142	0
2022-03-29	105.00	105.00	105.00	105.00	77.142	0
2022-03-28	106.00	106.00	105.00	105.00	77.142	5,500
2022-03-25	109.00	109.00	109.00	109.00	80.081	0
2022-03-24	109.00	109.00	109.00	109.00	80.081	1
2022-03-23	105.50	105.50	105.50	105.50	77.509	0
2022-03-22	105.50	105.50	105.50	105.50	77.509	0
2022-03-21	105.50	105.50	105.50	105.50	77.509	0
2022-03-18	104.00	106.00	104.00	105.50	77.509	4,862
2022-03-17	105.50	105.50	105.50	105.50	77.509	0
2022-03-16	106.50	106.50	105.50	105.50	77.509	5,500
2022-03-15	107.00	108.00	106.50	106.50	78.244	3,852
2022-03-14	106.00	110.50	106.00	108.00	79.346	9,350
2022-03-11	105.50	105.50	105.50	105.50	77.509	0
2022-03-10	106.00	106.50	105.50	105.50	77.509	4,446
2022-03-09	106.00	107.50	105.00	105.00	77.142	14,526
2022-03-08	106.50	107.00	106.50	107.00	78.611	2,326
2022-03-07	102.50	106.50	102.00	106.50	78.244	10,012
2022-03-04	108.00	110.00	102.50	105.00	77.142	2,528
2022-03-03	117.00	117.00	107.00	110.50	81.183	16,116
2022-03-02	111.50	117.00	110.00	117.00	85.958	23,625
2022-03-01	112.00	112.00	112.00	112.00	82.285	13
2022-02-25	112.00	112.00	112.00	112.00	82.285	6
2022-02-24	109.50	111.50	108.50	110.00	80.815	11,013
2022-02-23	117.00	117.00	110.00	110.00	80.815	16,383
2022-02-22	111.50	120.00	111.50	117.50	86.326	14,895
2022-02-21	123.50	150.50	114.00	117.00	85.958	54,904
2022-02-18	110.00	130.00	109.50	128.00	94.040	55,212
2022-02-17	110.00	110.00	107.00	107.00	78.611	5,060
2022-02-16	103.50	110.00	103.50	110.00	80.815	2,651

← NewerPage 19 of 19 · 1,139 trading days

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.