Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 145.50 | 150.50 | 145.50 | 150.00 | 136.96 | 43,086 |
| 2025-01-22 | 153.00 | 154.00 | 153.00 | 154.00 | 140.62 | 13,000 |
| 2025-01-21 | 151.50 | 152.00 | 151.00 | 152.00 | 138.79 | 5,000 |
| 2025-01-20 | 151.00 | 152.00 | 150.50 | 151.50 | 138.33 | 14,000 |
| 2025-01-17 | 150.50 | 151.00 | 150.00 | 150.50 | 137.42 | 21,000 |
| 2025-01-16 | 155.50 | 155.50 | 150.50 | 150.50 | 137.42 | 47,000 |
| 2025-01-15 | 155.00 | 155.00 | 153.00 | 153.00 | 139.70 | 19,000 |
| 2025-01-14 | 156.00 | 156.00 | 154.50 | 154.50 | 141.07 | 37,000 |
| 2025-01-13 | 159.00 | 159.00 | 154.00 | 154.50 | 141.07 | 24,000 |
| 2025-01-10 | 155.00 | 158.00 | 155.00 | 158.00 | 144.27 | 25,000 |
| 2025-01-09 | 160.00 | 160.00 | 157.00 | 158.00 | 144.27 | 21,000 |
| 2025-01-08 | 158.50 | 161.50 | 158.50 | 160.00 | 146.09 | 28,000 |
| 2025-01-07 | 159.50 | 160.00 | 157.00 | 158.50 | 144.72 | 20,000 |
| 2025-01-06 | 155.50 | 162.00 | 155.50 | 160.00 | 146.09 | 68,000 |
| 2025-01-03 | 162.00 | 162.00 | 159.00 | 160.50 | 146.55 | 29,000 |
| 2025-01-02 | 156.00 | 163.50 | 156.00 | 161.50 | 147.46 | 75,000 |
| 2024-12-31 | 155.50 | 157.50 | 155.00 | 157.50 | 143.81 | 16,000 |
| 2024-12-30 | 156.00 | 157.50 | 156.00 | 156.00 | 142.44 | 14,000 |
| 2024-12-27 | 156.50 | 156.50 | 156.50 | 156.50 | 142.90 | 2,000 |
| 2024-12-26 | 158.50 | 158.50 | 155.50 | 156.50 | 142.90 | 8,000 |
| 2024-12-25 | 156.00 | 158.50 | 153.00 | 158.50 | 144.72 | 43,000 |
| 2024-12-24 | 157.00 | 157.00 | 154.50 | 155.00 | 141.53 | 32,000 |
| 2024-12-23 | 157.00 | 158.00 | 156.50 | 157.00 | 143.36 | 13,000 |
| 2024-12-20 | 162.00 | 162.00 | 156.50 | 156.50 | 142.90 | 34,000 |
| 2024-12-19 | 155.50 | 159.00 | 154.50 | 159.00 | 145.18 | 71,000 |
| 2024-12-18 | 157.00 | 157.00 | 156.00 | 156.00 | 142.44 | 15,000 |
| 2024-12-17 | 155.00 | 158.00 | 155.00 | 157.50 | 143.81 | 37,000 |
| 2024-12-16 | 158.50 | 158.50 | 155.00 | 157.00 | 143.36 | 39,000 |
| 2024-12-13 | 162.50 | 162.50 | 155.00 | 156.50 | 142.90 | 94,000 |
| 2024-12-12 | 157.00 | 166.00 | 155.00 | 164.50 | 150.20 | 150,000 |
| 2024-12-11 | 160.00 | 165.00 | 155.00 | 155.00 | 141.53 | 217,000 |
| 2024-12-10 | 155.50 | 156.00 | 148.50 | 151.00 | 137.88 | 81,000 |
| 2024-12-09 | 149.00 | 154.50 | 147.00 | 152.00 | 138.79 | 84,000 |
| 2024-12-06 | 142.50 | 147.00 | 142.50 | 146.00 | 133.31 | 39,000 |
| 2024-12-05 | 140.00 | 142.00 | 138.00 | 141.50 | 129.20 | 30,000 |
| 2024-12-04 | 140.00 | 140.50 | 139.50 | 140.50 | 128.29 | 22,000 |
| 2024-12-03 | 141.00 | 141.00 | 139.00 | 139.00 | 126.92 | 53,000 |
| 2024-12-02 | 141.00 | 141.00 | 141.00 | 141.00 | 128.75 | 2,000 |
| 2024-11-29 | 142.50 | 143.00 | 140.50 | 142.00 | 129.66 | 11,000 |
| 2024-11-28 | 142.00 | 143.00 | 139.50 | 143.00 | 130.57 | 35,000 |
| 2024-11-27 | 145.00 | 146.50 | 141.00 | 143.00 | 130.57 | 38,000 |
| 2024-11-26 | 147.50 | 150.00 | 145.00 | 150.00 | 136.96 | 8,000 |
| 2024-11-25 | 145.00 | 150.00 | 145.00 | 147.50 | 134.68 | 22,000 |
| 2024-11-22 | 144.00 | 145.00 | 143.50 | 144.00 | 131.49 | 10,000 |
| 2024-11-21 | 143.50 | 144.00 | 143.50 | 144.00 | 131.49 | 6,000 |
| 2024-11-20 | 141.00 | 144.00 | 140.50 | 144.00 | 131.49 | 6,109 |
| 2024-11-19 | 142.00 | 143.00 | 141.00 | 141.00 | 128.75 | 7,000 |
| 2024-11-18 | 142.00 | 143.00 | 140.00 | 143.00 | 130.57 | 25,000 |
| 2024-11-15 | 140.00 | 142.50 | 140.00 | 142.50 | 130.12 | 13,000 |
| 2024-11-14 | 139.00 | 141.50 | 136.50 | 140.00 | 127.83 | 48,000 |
| 2024-11-13 | 142.00 | 144.50 | 141.00 | 143.00 | 130.57 | 9,000 |
| 2024-11-12 | 144.50 | 144.50 | 142.00 | 142.00 | 129.66 | 13,000 |
| 2024-11-11 | 142.50 | 149.50 | 142.50 | 145.00 | 132.40 | 29,000 |
| 2024-11-08 | 141.50 | 142.50 | 140.00 | 142.50 | 130.12 | 19,000 |
| 2024-11-07 | 141.00 | 143.00 | 140.50 | 143.00 | 130.57 | 13,000 |
| 2024-11-06 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 1,000 |
| 2024-11-05 | 138.00 | 141.00 | 138.00 | 141.00 | 128.75 | 15,000 |
| 2024-11-04 | 142.00 | 142.00 | 137.50 | 138.50 | 126.46 | 30,000 |
| 2024-11-01 | 143.00 | 144.50 | 141.50 | 142.50 | 130.12 | 11,000 |
| 2024-10-30 | 143.00 | 143.00 | 142.50 | 143.00 | 130.57 | 21,000 |
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.