Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 136.00 | 136.50 | 135.50 | 136.00 | 124.18 | 16,000 |
| 2025-07-25 | 134.50 | 136.50 | 134.50 | 136.50 | 124.64 | 8,000 |
| 2025-07-24 | 135.00 | 135.50 | 135.00 | 135.00 | 123.27 | 5,000 |
| 2025-07-23 | 135.00 | 135.00 | 135.00 | 135.00 | 123.27 | 0 |
| 2025-07-22 | 133.50 | 135.50 | 133.50 | 135.00 | 123.27 | 21,000 |
| 2025-07-21 | 132.50 | 134.00 | 132.50 | 134.00 | 122.35 | 4,000 |
| 2025-07-18 | 132.50 | 133.50 | 132.50 | 133.00 | 121.44 | 11,000 |
| 2025-07-17 | 132.00 | 132.50 | 132.00 | 132.00 | 120.53 | 9,000 |
| 2025-07-16 | 133.00 | 133.00 | 132.00 | 132.00 | 120.53 | 8,000 |
| 2025-07-15 | 131.00 | 133.00 | 131.00 | 133.00 | 121.44 | 13,000 |
| 2025-07-14 | 131.00 | 131.00 | 130.50 | 131.00 | 119.61 | 10,000 |
| 2025-07-11 | 132.00 | 132.00 | 130.00 | 132.00 | 120.53 | 50,000 |
| 2025-07-10 | 134.00 | 135.50 | 131.00 | 132.50 | 120.98 | 99,001 |
| 2025-07-09 | 138.50 | 138.50 | 138.50 | 138.50 | 126.46 | 1,000 |
| 2025-07-08 | 138.00 | 138.00 | 136.00 | 136.00 | 124.18 | 7,087 |
| 2025-07-07 | 137.50 | 138.00 | 136.00 | 138.00 | 126.01 | 4,000 |
| 2025-07-04 | 139.00 | 139.00 | 138.00 | 138.50 | 126.46 | 4,000 |
| 2025-07-03 | 139.00 | 139.00 | 139.00 | 139.00 | 126.92 | 2,000 |
| 2025-07-02 | 138.50 | 138.50 | 138.50 | 138.50 | 126.46 | 1,000 |
| 2025-07-01 | 140.00 | 140.00 | 139.00 | 139.00 | 126.92 | 5,000 |
| 2025-06-30 | 137.50 | 137.50 | 137.50 | 137.50 | 125.55 | 2,000 |
| 2025-06-27 | 137.50 | 137.50 | 137.00 | 137.50 | 125.55 | 9,000 |
| 2025-06-26 | 138.00 | 140.00 | 138.00 | 138.50 | 126.46 | 18,000 |
| 2025-06-25 | 139.00 | 139.00 | 138.50 | 138.50 | 126.46 | 16,100 |
| 2025-06-24 | 140.00 | 140.00 | 138.00 | 140.00 | 127.83 | 17,000 |
| 2025-06-23 | 135.00 | 140.00 | 135.00 | 139.00 | 126.92 | 20,000 |
| 2025-06-20 | 138.00 | 138.00 | 137.00 | 137.00 | 125.09 | 6,001 |
| 2025-06-19 | 137.50 | 138.00 | 137.50 | 138.00 | 126.01 | 7,000 |
| 2025-06-18 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 5,000 |
| 2025-06-17 | 138.00 | 138.00 | 137.00 | 138.00 | 126.01 | 3,000 |
| 2025-06-16 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 2,000 |
| 2025-06-13 | 141.00 | 141.00 | 138.00 | 140.00 | 127.83 | 38,000 |
| 2025-06-12 | 144.00 | 144.00 | 139.50 | 144.00 | 131.49 | 50,000 |
| 2025-06-11 | 152.00 | 152.00 | 145.00 | 146.00 | 133.31 | 40,000 |
| 2025-06-10 | 151.00 | 153.00 | 147.00 | 148.50 | 135.59 | 91,000 |
| 2025-06-09 | 141.50 | 143.00 | 141.50 | 142.50 | 130.12 | 7,124 |
| 2025-06-06 | 138.00 | 141.00 | 138.00 | 141.00 | 128.75 | 5,001 |
| 2025-06-05 | 140.50 | 140.50 | 138.50 | 140.00 | 127.83 | 9,000 |
| 2025-06-04 | 139.00 | 141.00 | 139.00 | 140.50 | 128.29 | 6,000 |
| 2025-06-03 | 139.00 | 139.00 | 137.00 | 138.50 | 126.46 | 13,000 |
| 2025-06-02 | 136.50 | 139.50 | 136.50 | 139.50 | 127.38 | 2,000 |
| 2025-05-29 | 135.00 | 137.50 | 135.00 | 137.50 | 125.55 | 13,000 |
| 2025-05-28 | 139.00 | 139.00 | 138.00 | 138.50 | 126.46 | 8,000 |
| 2025-05-27 | 139.00 | 140.00 | 139.00 | 140.00 | 127.83 | 3,000 |
| 2025-05-26 | 138.50 | 140.00 | 138.50 | 140.00 | 127.83 | 3,000 |
| 2025-05-23 | 141.00 | 141.50 | 141.00 | 141.50 | 129.20 | 1,000 |
| 2025-05-22 | 141.00 | 141.00 | 140.00 | 140.00 | 127.83 | 2,000 |
| 2025-05-21 | 141.00 | 141.50 | 141.00 | 141.50 | 129.20 | 6,000 |
| 2025-05-20 | 139.00 | 141.00 | 139.00 | 141.00 | 128.75 | 2,000 |
| 2025-05-19 | 140.50 | 140.50 | 140.50 | 140.50 | 128.29 | 1,000 |
| 2025-05-16 | 139.00 | 142.50 | 139.00 | 140.50 | 128.29 | 28,000 |
| 2025-05-15 | 143.50 | 143.50 | 142.00 | 143.50 | 131.03 | 8,000 |
| 2025-05-14 | 145.00 | 145.00 | 144.00 | 144.00 | 131.49 | 8,037 |
| 2025-05-13 | 140.00 | 145.00 | 140.00 | 144.50 | 131.94 | 25,000 |
| 2025-05-12 | 134.00 | 137.50 | 134.00 | 137.50 | 125.55 | 27,002 |
| 2025-05-09 | 138.00 | 140.00 | 138.00 | 140.00 | 127.83 | 14,000 |
| 2025-05-08 | 138.00 | 139.00 | 138.00 | 138.00 | 126.01 | 18,000 |
| 2025-05-07 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 4,040 |
| 2025-05-06 | 141.00 | 141.00 | 137.00 | 138.00 | 126.01 | 34,130 |
| 2025-05-05 | 153.00 | 154.00 | 141.00 | 141.00 | 128.75 | 84,200 |
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.