Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 209.50
-3.50 (-1.64%)
At close: Mar 27, 2026
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213.00 | 213.00 | 200.00 | 209.50 | 209.50 | -1.64% | 43,767 |
| Mar 26, 2026 | 205.00 | 222.00 | 205.00 | 213.00 | 213.00 | 3.90% | 177,431 |
| Mar 25, 2026 | 206.50 | 206.50 | 198.00 | 205.00 | 205.00 | -0.73% | 153,355 |
| Mar 24, 2026 | 211.50 | 214.00 | 199.00 | 206.50 | 206.50 | -2.36% | 140,401 |
| Mar 23, 2026 | 213.00 | 218.00 | 200.50 | 211.50 | 211.50 | -3.64% | 210,649 |
| Mar 20, 2026 | 206.50 | 219.50 | 204.00 | 219.50 | 219.50 | 6.30% | 337,802 |
| Mar 19, 2026 | 184.50 | 209.00 | 184.00 | 206.50 | 206.50 | 11.92% | 580,211 |
| Mar 18, 2026 | 185.00 | 186.00 | 180.00 | 184.50 | 184.50 | -0.27% | 114,307 |
| Mar 17, 2026 | 180.50 | 186.00 | 180.00 | 185.00 | 185.00 | 2.78% | 133,502 |
| Mar 16, 2026 | 178.00 | 180.00 | 173.00 | 180.00 | 180.00 | 1.12% | 163,268 |
| Mar 13, 2026 | 181.00 | 181.00 | 172.00 | 178.00 | 178.00 | -1.11% | 45,251 |
| Mar 12, 2026 | 181.00 | 181.00 | 175.50 | 180.00 | 180.00 | -0.55% | 25,069 |
| Mar 11, 2026 | 169.50 | 182.00 | 169.50 | 181.00 | 181.00 | 6.47% | 31,088 |
| Mar 10, 2026 | 172.00 | 172.50 | 165.00 | 170.00 | 170.00 | -1.16% | 125,288 |
| Mar 9, 2026 | 182.00 | 182.00 | 166.00 | 172.00 | 172.00 | -8.02% | 112,497 |
| Mar 6, 2026 | 190.00 | 190.00 | 181.00 | 187.00 | 187.00 | -2.09% | 54,404 |
| Mar 5, 2026 | 182.00 | 191.00 | 177.00 | 191.00 | 191.00 | 4.37% | 189,294 |
| Mar 4, 2026 | 194.00 | 194.00 | 176.50 | 183.00 | 183.00 | -6.39% | 151,191 |
| Mar 3, 2026 | 192.00 | 202.50 | 189.50 | 195.50 | 195.50 | 2.89% | 267,610 |
| Mar 2, 2026 | 175.00 | 191.50 | 175.00 | 190.00 | 190.00 | 7.34% | 341,554 |
| Feb 26, 2026 | 180.00 | 181.00 | 172.00 | 177.00 | 177.00 | -0.56% | 281,736 |
| Feb 25, 2026 | 177.00 | 180.00 | 173.00 | 178.00 | 178.00 | 2.30% | 137,112 |
| Feb 24, 2026 | 176.00 | 178.50 | 173.00 | 174.00 | 174.00 | -0.29% | 127,083 |
| Feb 23, 2026 | 170.00 | 175.00 | 165.00 | 174.50 | 174.50 | 2.05% | 57,888 |
| Feb 11, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 0.59% | 25,904 |
| Feb 10, 2026 | 177.00 | 184.00 | 164.00 | 170.00 | 170.00 | -4.49% | 172,340 |
| Feb 9, 2026 | 179.00 | 186.00 | 177.00 | 178.00 | 178.00 | -1.11% | 61,450 |
| Feb 6, 2026 | 183.00 | 183.00 | 174.00 | 180.00 | 180.00 | -1.91% | 26,848 |
| Feb 5, 2026 | 182.00 | 184.00 | 175.50 | 183.50 | 183.50 | -1.34% | 69,650 |
| Feb 4, 2026 | 184.50 | 187.50 | 174.50 | 186.00 | 186.00 | 0.81% | 107,657 |
| Feb 3, 2026 | 178.00 | 184.50 | 175.00 | 184.50 | 184.50 | 4.83% | 107,616 |
| Feb 2, 2026 | 173.00 | 178.00 | 167.50 | 176.00 | 176.00 | 1.73% | 111,852 |
| Jan 30, 2026 | 169.00 | 176.50 | 165.00 | 173.00 | 173.00 | -0.29% | 91,811 |
| Jan 29, 2026 | 185.00 | 187.00 | 167.00 | 173.50 | 173.50 | -3.34% | 203,374 |
| Jan 28, 2026 | 171.00 | 187.00 | 167.00 | 179.50 | 179.50 | 4.36% | 407,978 |
| Jan 27, 2026 | 176.00 | 176.00 | 164.00 | 172.00 | 172.00 | -2.82% | 178,326 |
| Jan 26, 2026 | 160.00 | 177.00 | 160.00 | 177.00 | 177.00 | 10.63% | 270,683 |
| Jan 23, 2026 | 159.50 | 168.00 | 154.00 | 160.00 | 160.00 | 0.31% | 191,730 |
| Jan 22, 2026 | 149.50 | 160.50 | 149.00 | 159.50 | 159.50 | 6.33% | 463,506 |
| Jan 21, 2026 | 144.50 | 150.00 | 140.50 | 150.00 | 150.00 | 3.81% | 78,148 |
| Jan 20, 2026 | 140.00 | 146.50 | 140.00 | 144.50 | 144.50 | -0.69% | 122,466 |
| Jan 19, 2026 | 142.00 | 146.00 | 138.00 | 145.50 | 145.50 | 2.83% | 306,438 |
| Jan 16, 2026 | 142.00 | 142.00 | 135.00 | 141.50 | 141.50 | 1.07% | 111,075 |
| Jan 15, 2026 | 138.50 | 142.00 | 134.50 | 140.00 | 140.00 | 1.08% | 142,717 |
| Jan 14, 2026 | 132.00 | 142.50 | 132.00 | 138.50 | 138.50 | 1.47% | 186,098 |
| Jan 13, 2026 | 136.00 | 136.50 | 129.50 | 136.50 | 136.50 | 0.74% | 82,965 |
| Jan 12, 2026 | 135.00 | 141.00 | 131.50 | 135.50 | 135.50 | 0.37% | 113,226 |
| Jan 9, 2026 | 124.50 | 135.00 | 124.50 | 135.00 | 135.00 | 8.43% | 91,772 |
| Jan 8, 2026 | 130.00 | 130.00 | 123.00 | 124.50 | 124.50 | -5.68% | 76,515 |
| Jan 7, 2026 | 129.50 | 140.50 | 127.00 | 132.00 | 132.00 | 3.13% | 82,148 |