Eclatorq Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	114.00	115.50	113.00	115.50	110.18	10,000
2026-07-20	115.00	115.00	114.00	114.00	108.75	28,000
2026-07-17	116.00	116.00	114.00	114.00	108.75	11,035
2026-07-16	118.50	118.50	118.50	118.50	113.05	1,000
2026-07-15	120.00	120.00	119.00	119.00	113.52	2,000
2026-07-14	118.00	119.00	117.00	119.00	113.52	9,000
2026-07-13	122.00	122.00	122.00	122.00	116.38	0
2026-07-10	122.00	122.00	122.00	122.00	116.38	0
2026-07-09	121.00	122.00	118.50	122.00	116.38	5,000
2026-07-08	120.50	122.00	118.00	122.00	116.38	7,000
2026-07-07	122.00	122.00	122.00	122.00	116.38	1,010
2026-07-06	120.00	121.00	120.00	120.50	114.95	14,000
2026-07-03	120.50	121.00	120.50	121.00	115.43	2,000
2026-07-02	116.00	120.50	116.00	120.50	114.95	3,005
2026-07-01	121.00	121.00	118.50	118.50	113.05	9,115
2026-06-30	119.50	123.50	119.50	122.00	116.38	13,000
2026-06-29	123.50	123.50	123.50	123.50	117.82	1,000
2026-06-26	123.00	123.00	117.00	117.00	111.62	4,030
2026-06-25	121.00	121.00	120.00	120.00	114.48	3,000
2026-06-24	120.00	121.00	120.00	121.00	115.43	6,000
2026-06-23	120.00	120.00	117.00	118.00	112.57	9,000
2026-06-22	122.00	122.00	119.50	121.00	115.43	13,050
2026-06-18	122.00	122.00	122.00	122.00	116.38	0
2026-06-17	122.00	122.00	122.00	122.00	116.38	4,000
2026-06-16	125.00	125.00	120.00	122.00	116.38	20,000
2026-06-15	126.50	126.50	124.00	124.00	118.29	14,263
2026-06-12	127.00	127.00	125.50	126.50	120.68	5,000
2026-06-11	125.50	126.50	125.50	126.50	120.68	6,424
2026-06-10	127.00	129.00	126.50	126.50	120.68	19,100
2026-06-09	130.00	130.00	128.00	130.00	124.02	6,000
2026-06-08	129.00	132.00	125.50	129.50	123.54	48,000
2026-06-05	127.00	131.00	127.00	130.00	124.02	26,000
2026-06-04	128.00	132.50	128.00	129.50	123.54	51,000
2026-06-03	133.50	136.00	126.00	133.00	126.88	152,083
2026-06-02	129.00	129.00	129.00	129.00	123.06	49,014
2026-06-01	117.50	117.50	117.50	117.50	112.09	32,120
2026-05-29	110.00	110.00	105.50	107.00	102.08	19,010
2026-05-28	108.00	108.00	106.00	108.00	103.03	15,000
2026-05-27	107.50	119.50	107.50	111.00	105.89	21,000
2026-05-26	103.00	112.00	103.00	111.00	105.89	39,000
2026-05-25	104.00	104.00	101.00	102.00	97.305	18,148
2026-05-22	102.00	104.00	102.00	104.00	99.213	6,028
2026-05-21	102.00	103.50	102.00	102.50	97.782	16,245
2026-05-20	102.50	102.50	101.00	101.00	96.352	15,000
2026-05-19	103.00	103.00	102.50	102.50	97.782	6,000
2026-05-18	104.00	104.00	104.00	104.00	99.213	1,000
2026-05-15	105.00	105.50	105.00	105.00	100.17	6,002
2026-05-14	105.00	105.00	104.00	105.00	100.17	9,000
2026-05-13	104.50	105.50	104.00	105.00	100.17	11,020
2026-05-12	104.00	105.00	103.50	105.00	100.17	7,000
2026-05-11	106.50	106.50	105.00	105.00	100.17	5,000
2026-05-08	104.00	104.00	103.00	104.00	99.213	6,000
2026-05-07	105.00	106.00	104.50	105.00	100.17	20,047
2026-05-06	105.00	105.00	105.00	105.00	100.17	1,000
2026-05-05	105.00	105.00	103.50	105.00	100.17	18,000
2026-05-04	103.00	105.00	103.00	105.00	100.17	20,000
2026-04-30	103.50	103.50	103.50	103.50	98.736	9,000
2026-04-29	104.00	105.50	103.50	105.50	100.64	15,300
2026-04-28	103.00	104.00	103.00	104.00	99.213	3,013
2026-04-27	110.00	110.00	102.50	105.00	100.17	14,002

← NewerPage 2 of 3 · 125 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.