Eclatorq Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 147.00 | 147.00 | 140.50 | 143.00 | 130.57 | 68,000 |
| 2024-10-28 | 151.50 | 151.50 | 148.50 | 148.50 | 135.59 | 22,000 |
| 2024-10-25 | 149.50 | 152.00 | 149.50 | 151.50 | 138.33 | 13,000 |
| 2024-10-24 | 151.50 | 151.50 | 148.50 | 149.00 | 136.05 | 8,000 |
| 2024-10-23 | 150.00 | 150.00 | 147.50 | 148.50 | 135.59 | 60,000 |
| 2024-10-22 | 148.50 | 151.00 | 147.50 | 150.00 | 136.96 | 17,000 |
| 2024-10-21 | 147.00 | 151.00 | 147.00 | 150.00 | 136.96 | 12,000 |
| 2024-10-18 | 154.50 | 154.50 | 146.50 | 149.50 | 136.51 | 49,000 |
| 2024-10-17 | 153.00 | 157.50 | 153.00 | 156.50 | 142.90 | 53,000 |
| 2024-10-16 | 148.00 | 154.00 | 148.00 | 153.00 | 139.70 | 23,000 |
| 2024-10-15 | 149.00 | 157.00 | 149.00 | 157.00 | 143.36 | 6,000 |
| 2024-10-14 | 152.00 | 152.00 | 143.00 | 147.50 | 134.68 | 72,000 |
| 2024-10-11 | 150.00 | 154.00 | 147.00 | 152.00 | 138.79 | 80,000 |
| 2024-10-09 | 169.50 | 169.50 | 150.50 | 154.00 | 140.62 | 253,000 |
| 2024-10-08 | 174.00 | 175.50 | 165.00 | 165.50 | 151.12 | 93,000 |
| 2024-10-07 | 162.00 | 177.00 | 162.00 | 171.50 | 156.60 | 279,000 |
| 2024-10-04 | 160.00 | 168.00 | 160.00 | 165.00 | 150.66 | 397,000 |
| 2024-10-01 | 142.50 | 153.50 | 140.50 | 153.00 | 139.70 | 244,000 |
| 2024-09-30 | 136.50 | 143.00 | 136.50 | 140.00 | 127.83 | 61,000 |
| 2024-09-27 | 138.00 | 140.00 | 136.50 | 136.50 | 124.64 | 60,000 |
| 2024-09-26 | 141.00 | 142.00 | 137.00 | 137.00 | 125.09 | 54,000 |
| 2024-09-25 | 137.00 | 143.00 | 136.50 | 138.50 | 126.46 | 78,000 |
| 2024-09-24 | 144.50 | 144.50 | 132.50 | 134.00 | 122.35 | 170,000 |
| 2024-09-23 | 131.00 | 138.50 | 128.50 | 138.50 | 126.46 | 259,000 |
| 2024-09-20 | 126.00 | 128.50 | 126.00 | 126.00 | 115.05 | 14,000 |
| 2024-09-19 | 126.00 | 127.50 | 126.00 | 127.00 | 115.96 | 6,000 |
| 2024-09-18 | 124.50 | 126.50 | 124.50 | 125.00 | 114.14 | 18,000 |
| 2024-09-16 | 124.00 | 125.00 | 123.00 | 124.50 | 113.68 | 15,000 |
| 2024-09-13 | 127.00 | 127.00 | 125.00 | 125.50 | 114.59 | 15,000 |
| 2024-09-12 | 124.50 | 128.00 | 124.50 | 126.50 | 115.51 | 24,000 |
| 2024-09-11 | 124.00 | 127.50 | 124.00 | 124.50 | 113.68 | 30,000 |
| 2024-09-10 | 129.00 | 130.00 | 124.00 | 124.00 | 113.22 | 114,000 |
| 2024-09-09 | 127.00 | 130.50 | 125.00 | 128.00 | 116.88 | 142,000 |
| 2024-09-06 | 145.00 | 145.00 | 131.00 | 131.00 | 119.61 | 737,000 |
| 2024-09-05 | 129.50 | 133.00 | 129.50 | 132.00 | 120.53 | 46,000 |
| 2024-09-04 | 130.00 | 130.00 | 128.00 | 129.00 | 117.79 | 41,000 |
| 2024-09-03 | 134.50 | 134.50 | 131.00 | 133.00 | 121.44 | 15,000 |
| 2024-09-02 | 132.00 | 134.50 | 129.50 | 133.50 | 121.90 | 66,000 |
| 2024-08-30 | 124.00 | 130.00 | 124.00 | 129.50 | 118.25 | 63,000 |
| 2024-08-29 | 120.00 | 125.00 | 120.00 | 123.50 | 112.77 | 14,000 |
| 2024-08-28 | 122.00 | 122.00 | 121.50 | 122.00 | 111.40 | 6,000 |
| 2024-08-27 | 119.50 | 122.00 | 119.50 | 122.00 | 111.40 | 12,000 |
| 2024-08-26 | 119.50 | 119.50 | 119.00 | 119.50 | 109.11 | 16,000 |
| 2024-08-23 | 119.50 | 120.50 | 119.50 | 120.50 | 110.03 | 11,000 |
| 2024-08-22 | 123.00 | 123.00 | 120.50 | 121.00 | 110.48 | 19,000 |
| 2024-08-21 | 122.50 | 123.00 | 122.00 | 122.50 | 111.85 | 21,000 |
| 2024-08-20 | 122.50 | 122.50 | 122.00 | 122.00 | 111.40 | 11,000 |
| 2024-08-19 | 122.50 | 123.50 | 121.50 | 122.00 | 111.40 | 14,000 |
| 2024-08-16 | 128.50 | 128.50 | 123.50 | 123.50 | 112.77 | 79,000 |
| 2024-08-15 | 122.00 | 124.00 | 122.00 | 124.00 | 113.22 | 13,000 |
| 2024-08-14 | 119.00 | 125.00 | 119.00 | 124.00 | 113.22 | 52,000 |
| 2024-08-13 | 117.00 | 119.00 | 117.00 | 119.00 | 108.66 | 10,000 |
| 2024-08-12 | 116.50 | 117.00 | 116.50 | 117.00 | 106.83 | 16,000 |
| 2024-08-09 | 116.00 | 118.00 | 116.00 | 116.50 | 106.38 | 9,000 |
| 2024-08-08 | 115.00 | 115.50 | 115.00 | 115.50 | 105.46 | 2,000 |
| 2024-08-07 | 114.50 | 117.00 | 114.50 | 115.00 | 105.01 | 3,000 |
| 2024-08-06 | 113.00 | 113.00 | 108.50 | 111.00 | 101.35 | 13,000 |
| 2024-08-05 | 112.50 | 114.00 | 110.00 | 111.00 | 101.35 | 27,000 |
| 2024-08-02 | 119.50 | 119.50 | 117.50 | 117.50 | 107.29 | 17,000 |
| 2024-08-01 | 118.00 | 122.50 | 117.00 | 120.50 | 110.03 | 79,000 |
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.