Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 115.00 | 115.50 | 115.00 | 115.00 | 109.71 | 6,000 |
| 2025-10-21 | 114.50 | 115.00 | 114.50 | 115.00 | 109.71 | 4,000 |
| 2025-10-20 | 115.00 | 115.00 | 115.00 | 115.00 | 109.71 | 3,000 |
| 2025-10-17 | 115.50 | 115.50 | 115.50 | 115.50 | 110.18 | 1,000 |
| 2025-10-16 | 119.00 | 119.00 | 119.00 | 119.00 | 113.52 | 0 |
| 2025-10-15 | 116.00 | 119.00 | 115.00 | 119.00 | 113.52 | 5,000 |
| 2025-10-14 | 117.00 | 117.00 | 116.00 | 116.50 | 111.14 | 8,000 |
| 2025-10-13 | 115.50 | 119.50 | 115.00 | 119.50 | 114.00 | 5,000 |
| 2025-10-09 | 119.50 | 119.50 | 119.50 | 119.50 | 114.00 | 3,000 |
| 2025-10-08 | 119.00 | 119.00 | 119.00 | 119.00 | 113.52 | 1,000 |
| 2025-10-07 | 120.00 | 120.00 | 119.00 | 119.00 | 113.52 | 3,000 |
| 2025-10-03 | 120.00 | 120.00 | 119.50 | 120.00 | 114.48 | 3,000 |
| 2025-10-02 | 119.00 | 122.50 | 119.00 | 122.50 | 116.86 | 25,000 |
| 2025-10-01 | 123.50 | 123.50 | 123.50 | 123.50 | 117.82 | 1,000 |
| 2025-09-30 | 124.50 | 124.50 | 124.50 | 124.50 | 118.77 | 1,000 |
| 2025-09-29 | 119.00 | 119.00 | 119.00 | 119.00 | 113.52 | 0 |
| 2025-09-26 | 120.50 | 120.50 | 118.00 | 119.00 | 113.52 | 10,000 |
| 2025-09-25 | 123.00 | 123.00 | 121.00 | 121.00 | 115.43 | 3,000 |
| 2025-09-24 | 120.50 | 121.00 | 120.00 | 121.00 | 115.43 | 11,000 |
| 2025-09-23 | 122.50 | 122.50 | 120.50 | 120.50 | 114.95 | 10,000 |
| 2025-09-22 | 123.00 | 123.50 | 122.00 | 122.00 | 116.38 | 7,000 |
| 2025-09-19 | 125.00 | 125.00 | 125.00 | 125.00 | 119.25 | 0 |
| 2025-09-18 | 123.00 | 125.00 | 123.00 | 125.00 | 119.25 | 2,000 |
| 2025-09-17 | 123.50 | 123.50 | 122.50 | 122.50 | 116.86 | 5,100 |
| 2025-09-16 | 124.50 | 124.50 | 123.50 | 123.50 | 117.82 | 6,000 |
| 2025-09-15 | 126.00 | 126.00 | 126.00 | 126.00 | 120.20 | 0 |
| 2025-09-12 | 125.00 | 126.00 | 125.00 | 126.00 | 120.20 | 12,000 |
| 2025-09-11 | 123.00 | 124.50 | 122.50 | 124.50 | 118.77 | 10,167 |
| 2025-09-10 | 121.00 | 123.00 | 118.50 | 123.00 | 117.34 | 88,100 |
| 2025-09-09 | 127.50 | 127.50 | 127.50 | 127.50 | 121.63 | 0 |
| 2025-09-08 | 127.50 | 127.50 | 127.50 | 127.50 | 121.63 | 1,000 |
| 2025-09-05 | 123.00 | 125.00 | 123.00 | 125.00 | 119.25 | 2,460 |
| 2025-09-04 | 123.00 | 123.00 | 123.00 | 123.00 | 117.34 | 0 |
| 2025-09-03 | 122.00 | 123.00 | 122.00 | 123.00 | 117.34 | 2,030 |
| 2025-09-02 | 120.50 | 122.50 | 120.50 | 122.00 | 116.38 | 6,080 |
| 2025-09-01 | 120.00 | 121.00 | 119.50 | 120.00 | 114.48 | 33,000 |
| 2025-08-29 | 124.00 | 124.00 | 122.50 | 122.50 | 116.86 | 10,503 |
| 2025-08-28 | 124.50 | 124.50 | 124.50 | 124.50 | 118.77 | 3,200 |
| 2025-08-27 | 123.50 | 125.00 | 123.50 | 125.00 | 119.25 | 11,201 |
| 2025-08-26 | 125.00 | 125.50 | 122.50 | 123.50 | 117.82 | 20,000 |
| 2025-08-25 | 125.50 | 125.50 | 125.00 | 125.50 | 119.72 | 11,016 |
| 2025-08-22 | 126.00 | 126.00 | 125.00 | 125.00 | 119.25 | 12,032 |
| 2025-08-21 | 126.00 | 127.50 | 126.00 | 127.00 | 121.15 | 10,066 |
| 2025-08-20 | 126.50 | 126.50 | 125.00 | 125.00 | 119.25 | 51,484 |
| 2025-08-19 | 129.50 | 129.50 | 129.00 | 129.50 | 123.54 | 8,000 |
| 2025-08-18 | 130.00 | 130.00 | 129.00 | 129.50 | 123.54 | 11,000 |
| 2025-08-15 | 127.00 | 130.00 | 127.00 | 129.00 | 123.06 | 6,000 |
| 2025-08-14 | 129.00 | 131.50 | 126.50 | 127.00 | 121.15 | 63,000 |
| 2025-08-13 | 131.00 | 131.50 | 130.00 | 130.00 | 124.02 | 14,000 |
| 2025-08-12 | 128.50 | 130.00 | 128.50 | 130.00 | 124.02 | 13,076 |
| 2025-08-11 | 129.50 | 131.00 | 129.00 | 131.00 | 124.97 | 27,050 |
| 2025-08-08 | 135.00 | 135.00 | 135.00 | 135.00 | 128.79 | 0 |
| 2025-08-07 | 132.00 | 135.00 | 131.50 | 135.00 | 128.79 | 6,005 |
| 2025-08-06 | 142.00 | 142.50 | 140.00 | 140.00 | 127.83 | 19,029 |
| 2025-08-05 | 139.50 | 142.00 | 139.50 | 142.00 | 129.66 | 26,011 |
| 2025-08-04 | 139.50 | 139.50 | 139.50 | 139.50 | 127.38 | 3,000 |
| 2025-08-01 | 136.50 | 136.50 | 136.50 | 136.50 | 124.64 | 0 |
| 2025-07-31 | 137.00 | 137.00 | 136.00 | 136.50 | 124.64 | 8,000 |
| 2025-07-30 | 134.50 | 136.00 | 134.50 | 136.00 | 124.18 | 18,800 |
| 2025-07-29 | 136.00 | 136.00 | 134.00 | 136.00 | 124.18 | 18,000 |
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.