Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 116.00 | 120.00 | 116.00 | 119.00 | 113.52 | 13,030 |
| 2026-01-16 | 116.00 | 116.00 | 114.00 | 115.00 | 109.71 | 14,020 |
| 2026-01-15 | 114.50 | 114.50 | 114.50 | 114.50 | 109.23 | 1,030 |
| 2026-01-14 | 112.00 | 119.00 | 112.00 | 119.00 | 113.52 | 3,100 |
| 2026-01-13 | 112.00 | 112.00 | 112.00 | 112.00 | 106.85 | 2,000 |
| 2026-01-12 | 109.00 | 112.50 | 109.00 | 110.00 | 104.94 | 6,010 |
| 2026-01-09 | 105.00 | 108.00 | 105.00 | 108.00 | 103.03 | 3,045 |
| 2026-01-08 | 108.50 | 108.50 | 108.50 | 108.50 | 103.51 | 0 |
| 2026-01-07 | 108.50 | 108.50 | 108.50 | 108.50 | 103.51 | 0 |
| 2026-01-06 | 108.50 | 108.50 | 108.50 | 108.50 | 103.51 | 1,000 |
| 2026-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 107.80 | 0 |
| 2026-01-02 | 105.50 | 113.00 | 105.00 | 113.00 | 107.80 | 3,250 |
| 2025-12-31 | 105.50 | 106.00 | 105.00 | 105.00 | 100.17 | 7,000 |
| 2025-12-30 | 106.00 | 106.00 | 105.50 | 105.50 | 100.64 | 8,000 |
| 2025-12-29 | 106.00 | 106.00 | 106.00 | 106.00 | 101.12 | 1,000 |
| 2025-12-26 | 105.00 | 105.00 | 105.00 | 105.00 | 100.17 | 0 |
| 2025-12-24 | 105.00 | 105.00 | 105.00 | 105.00 | 100.17 | 0 |
| 2025-12-23 | 105.00 | 105.00 | 105.00 | 105.00 | 100.17 | 0 |
| 2025-12-22 | 104.00 | 105.00 | 104.00 | 105.00 | 100.17 | 2,000 |
| 2025-12-19 | 105.00 | 105.50 | 103.50 | 104.00 | 99.213 | 11,000 |
| 2025-12-18 | 104.00 | 104.00 | 104.00 | 104.00 | 99.213 | 0 |
| 2025-12-17 | 104.00 | 104.00 | 104.00 | 104.00 | 99.213 | 0 |
| 2025-12-16 | 104.00 | 104.00 | 104.00 | 104.00 | 99.213 | 0 |
| 2025-12-15 | 104.00 | 104.00 | 104.00 | 104.00 | 99.213 | 1,010 |
| 2025-12-12 | 106.00 | 106.00 | 106.00 | 106.00 | 101.12 | 8,005 |
| 2025-12-11 | 105.50 | 105.50 | 105.00 | 105.00 | 100.17 | 3,000 |
| 2025-12-10 | 103.00 | 105.00 | 103.00 | 105.00 | 100.17 | 8,005 |
| 2025-12-09 | 105.00 | 105.50 | 104.50 | 104.50 | 99.690 | 8,000 |
| 2025-12-08 | 110.50 | 110.50 | 105.00 | 108.50 | 103.51 | 39,000 |
| 2025-12-05 | 111.00 | 111.00 | 111.00 | 111.00 | 105.89 | 0 |
| 2025-12-04 | 111.50 | 111.50 | 111.00 | 111.00 | 105.89 | 8,090 |
| 2025-12-03 | 112.00 | 112.00 | 111.50 | 112.00 | 106.85 | 8,030 |
| 2025-12-02 | 112.00 | 113.00 | 112.00 | 113.00 | 107.80 | 5,000 |
| 2025-12-01 | 112.00 | 112.00 | 112.00 | 112.00 | 106.85 | 8,000 |
| 2025-11-28 | 112.00 | 112.50 | 112.00 | 112.00 | 106.85 | 11,005 |
| 2025-11-27 | 112.00 | 112.00 | 112.00 | 112.00 | 106.85 | 5,100 |
| 2025-11-26 | 113.50 | 114.00 | 113.00 | 113.00 | 107.80 | 20,060 |
| 2025-11-25 | 113.00 | 115.00 | 113.00 | 115.00 | 109.71 | 10,000 |
| 2025-11-24 | 113.00 | 113.00 | 112.50 | 113.00 | 107.80 | 10,100 |
| 2025-11-21 | 113.50 | 113.50 | 108.50 | 113.00 | 107.80 | 16,000 |
| 2025-11-20 | 113.50 | 114.50 | 113.50 | 113.50 | 108.28 | 19,000 |
| 2025-11-19 | 114.50 | 114.50 | 114.50 | 114.50 | 109.23 | 1,001 |
| 2025-11-18 | 115.00 | 118.00 | 114.50 | 114.50 | 109.23 | 12,000 |
| 2025-11-17 | 116.00 | 116.00 | 114.00 | 114.00 | 108.75 | 8,000 |
| 2025-11-14 | 116.00 | 116.00 | 114.00 | 114.50 | 109.23 | 7,040 |
| 2025-11-13 | 114.00 | 116.00 | 114.00 | 116.00 | 110.66 | 5,000 |
| 2025-11-12 | 113.50 | 113.50 | 113.50 | 113.50 | 108.28 | 0 |
| 2025-11-11 | 113.50 | 113.50 | 113.50 | 113.50 | 108.28 | 2,100 |
| 2025-11-10 | 113.00 | 113.00 | 113.00 | 113.00 | 107.80 | 2,100 |
| 2025-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 109.71 | 0 |
| 2025-11-06 | 115.00 | 115.00 | 115.00 | 115.00 | 109.71 | 1,002 |
| 2025-11-05 | 115.00 | 115.00 | 114.00 | 114.50 | 109.23 | 8,000 |
| 2025-11-04 | 119.00 | 119.00 | 119.00 | 119.00 | 113.52 | 0 |
| 2025-11-03 | 115.00 | 119.00 | 115.00 | 119.00 | 113.52 | 4,000 |
| 2025-10-31 | 115.00 | 117.50 | 113.50 | 117.50 | 112.09 | 10,000 |
| 2025-10-30 | 118.00 | 118.00 | 118.00 | 118.00 | 112.57 | 0 |
| 2025-10-29 | 115.00 | 118.00 | 115.00 | 118.00 | 112.57 | 7,000 |
| 2025-10-28 | 114.00 | 115.00 | 114.00 | 114.50 | 109.23 | 10,102 |
| 2025-10-27 | 116.00 | 116.00 | 115.50 | 115.50 | 110.18 | 4,000 |
| 2025-10-23 | 116.00 | 116.00 | 116.00 | 116.00 | 110.66 | 3,000 |
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.