Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 50,200 |
| 2025-04-30 | 137.50 | 137.50 | 137.50 | 137.50 | 125.55 | 0 |
| 2025-04-29 | 140.50 | 140.50 | 137.00 | 137.50 | 125.55 | 8,200 |
| 2025-04-28 | 137.50 | 140.00 | 137.00 | 140.00 | 127.83 | 4,000 |
| 2025-04-25 | 140.00 | 141.00 | 140.00 | 140.50 | 128.29 | 6,000 |
| 2025-04-24 | 135.00 | 139.50 | 135.00 | 139.00 | 126.92 | 18,200 |
| 2025-04-23 | 131.00 | 134.00 | 131.00 | 134.00 | 122.35 | 9,030 |
| 2025-04-22 | 132.00 | 132.00 | 132.00 | 132.00 | 120.53 | 0 |
| 2025-04-21 | 132.00 | 132.00 | 132.00 | 132.00 | 120.53 | 1,000 |
| 2025-04-18 | 133.50 | 133.50 | 132.00 | 132.00 | 120.53 | 10,030 |
| 2025-04-17 | 132.00 | 135.50 | 132.00 | 135.50 | 123.72 | 2,000 |
| 2025-04-16 | 134.50 | 134.50 | 134.00 | 134.00 | 122.35 | 6,000 |
| 2025-04-15 | 136.50 | 136.50 | 134.50 | 136.00 | 124.18 | 19,000 |
| 2025-04-14 | 130.00 | 138.00 | 130.00 | 137.00 | 125.09 | 16,050 |
| 2025-04-11 | 128.50 | 129.00 | 127.00 | 128.50 | 117.33 | 17,000 |
| 2025-04-10 | 129.50 | 129.50 | 129.50 | 129.50 | 118.25 | 40,000 |
| 2025-04-09 | 124.00 | 124.50 | 113.00 | 118.00 | 107.74 | 137,000 |
| 2025-04-08 | 124.00 | 129.50 | 123.50 | 125.00 | 114.14 | 161,800 |
| 2025-04-07 | 137.00 | 137.00 | 137.00 | 137.00 | 125.09 | 10,000 |
| 2025-04-02 | 152.00 | 152.00 | 150.00 | 152.00 | 138.79 | 4,000 |
| 2025-04-01 | 150.00 | 153.50 | 149.00 | 153.50 | 140.16 | 43,030 |
| 2025-03-31 | 159.50 | 159.50 | 150.00 | 150.00 | 136.96 | 50,000 |
| 2025-03-28 | 157.50 | 157.50 | 155.00 | 156.00 | 142.44 | 16,001 |
| 2025-03-27 | 159.00 | 159.50 | 158.50 | 158.50 | 144.72 | 4,000 |
| 2025-03-26 | 160.00 | 160.00 | 160.00 | 160.00 | 146.09 | 1,000 |
| 2025-03-25 | 160.00 | 161.50 | 159.00 | 159.00 | 145.18 | 11,000 |
| 2025-03-24 | 159.00 | 161.00 | 159.00 | 159.00 | 145.18 | 19,000 |
| 2025-03-21 | 160.00 | 161.00 | 160.00 | 160.00 | 146.09 | 9,000 |
| 2025-03-20 | 162.00 | 164.00 | 160.00 | 160.00 | 146.09 | 30,000 |
| 2025-03-19 | 162.00 | 162.50 | 162.00 | 162.00 | 147.92 | 54,001 |
| 2025-03-18 | 160.50 | 162.50 | 159.00 | 162.00 | 147.92 | 49,100 |
| 2025-03-17 | 160.00 | 160.00 | 158.50 | 158.50 | 144.72 | 17,001 |
| 2025-03-14 | 157.00 | 159.00 | 156.00 | 158.50 | 144.72 | 22,200 |
| 2025-03-13 | 161.50 | 162.00 | 156.50 | 156.50 | 142.90 | 43,050 |
| 2025-03-12 | 159.00 | 162.00 | 159.00 | 159.50 | 145.64 | 37,001 |
| 2025-03-11 | 156.00 | 162.50 | 156.00 | 159.00 | 145.18 | 142,003 |
| 2025-03-10 | 168.00 | 171.00 | 162.50 | 163.50 | 149.29 | 59,074 |
| 2025-03-07 | 167.50 | 170.00 | 166.00 | 170.00 | 155.23 | 34,003 |
| 2025-03-06 | 171.00 | 171.00 | 165.00 | 167.50 | 152.94 | 15,001 |
| 2025-03-05 | 165.50 | 168.50 | 165.50 | 168.50 | 153.86 | 13,000 |
| 2025-03-04 | 162.00 | 165.50 | 162.00 | 165.50 | 151.12 | 21,000 |
| 2025-03-03 | 165.00 | 165.00 | 162.00 | 164.50 | 150.20 | 17,000 |
| 2025-02-27 | 167.00 | 168.00 | 165.00 | 165.00 | 150.66 | 8,000 |
| 2025-02-26 | 168.50 | 169.50 | 163.00 | 165.00 | 150.66 | 35,076 |
| 2025-02-25 | 171.00 | 171.00 | 169.50 | 169.50 | 154.77 | 7,350 |
| 2025-02-24 | 169.00 | 171.00 | 168.00 | 171.00 | 156.14 | 37,550 |
| 2025-02-21 | 170.50 | 170.50 | 169.00 | 169.50 | 154.77 | 8,000 |
| 2025-02-20 | 169.00 | 173.00 | 169.00 | 169.00 | 154.31 | 22,010 |
| 2025-02-19 | 173.00 | 173.00 | 168.00 | 169.00 | 154.31 | 29,000 |
| 2025-02-18 | 165.00 | 173.00 | 162.00 | 169.50 | 154.77 | 102,010 |
| 2025-02-17 | 164.50 | 166.00 | 162.00 | 164.00 | 149.75 | 16,100 |
| 2025-02-14 | 165.50 | 165.50 | 162.50 | 164.00 | 149.75 | 19,150 |
| 2025-02-13 | 166.00 | 166.00 | 164.00 | 165.50 | 151.12 | 16,000 |
| 2025-02-12 | 165.50 | 168.00 | 163.00 | 167.50 | 152.94 | 60,000 |
| 2025-02-11 | 163.50 | 164.50 | 161.00 | 162.50 | 148.38 | 35,101 |
| 2025-02-10 | 165.00 | 167.50 | 161.50 | 163.50 | 149.29 | 101,100 |
| 2025-02-07 | 156.50 | 159.50 | 156.50 | 159.50 | 145.64 | 13,050 |
| 2025-02-06 | 152.50 | 158.00 | 152.50 | 158.00 | 144.27 | 25,015 |
| 2025-02-05 | 152.00 | 153.50 | 152.00 | 152.00 | 138.79 | 8,000 |
| 2025-02-04 | 151.00 | 151.50 | 150.50 | 151.50 | 138.33 | 8,000 |
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.