Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 88.50
-2.30 (-2.53%)
At close: Dec 12, 2025
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 90.80 | 92.60 | 84.20 | 88.50 | 88.50 | -2.53% | 63,367 |
| Dec 11, 2025 | 87.30 | 91.40 | 86.70 | 90.80 | 90.80 | 5.21% | 104,720 |
| Dec 10, 2025 | 85.30 | 87.00 | 85.20 | 86.30 | 86.30 | - | 56,860 |
| Dec 9, 2025 | 83.20 | 87.30 | 83.20 | 86.30 | 86.30 | 4.48% | 66,952 |
| Dec 8, 2025 | 82.80 | 84.40 | 82.30 | 82.60 | 82.60 | -0.24% | 49,025 |
| Dec 5, 2025 | 82.80 | 82.80 | 81.00 | 82.80 | 82.80 | - | 10,065 |
| Dec 4, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 520 |
| Dec 3, 2025 | 83.30 | 83.30 | 80.80 | 82.80 | 82.80 | -0.60% | 7,340 |
| Dec 2, 2025 | 80.60 | 83.70 | 80.60 | 83.30 | 83.30 | -0.72% | 10,283 |
| Dec 1, 2025 | 83.90 | 83.90 | 80.40 | 83.90 | 83.90 | - | 3,479 |
| Nov 28, 2025 | 83.80 | 84.00 | 80.20 | 83.90 | 83.90 | -0.12% | 25,200 |
| Nov 27, 2025 | 83.70 | 84.30 | 80.20 | 84.00 | 84.00 | 1.57% | 30,406 |
| Nov 26, 2025 | 83.50 | 83.50 | 81.30 | 82.70 | 82.70 | -0.60% | 32,138 |
| Nov 25, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 1,020 |
| Nov 24, 2025 | 82.80 | 83.20 | 79.40 | 83.20 | 83.20 | 0.48% | 18,240 |
| Nov 21, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 5 |
| Nov 20, 2025 | 79.80 | 82.80 | 79.80 | 82.80 | 82.80 | 0.61% | 2,465 |
| Nov 19, 2025 | 81.50 | 83.80 | 79.60 | 82.30 | 82.30 | 0.98% | 55,510 |
| Nov 18, 2025 | 81.70 | 81.70 | 78.90 | 81.50 | 81.50 | -0.24% | 1,031 |
| Nov 17, 2025 | 81.00 | 81.80 | 78.70 | 81.70 | 81.70 | 2.25% | 1,596 |
| Nov 14, 2025 | 80.00 | 80.30 | 78.70 | 79.90 | 79.90 | -2.32% | 43,516 |
| Nov 13, 2025 | 82.00 | 82.00 | 80.80 | 81.80 | 81.80 | -0.24% | 5,065 |
| Nov 12, 2025 | 83.90 | 83.90 | 80.50 | 82.00 | 82.00 | -2.26% | 24,955 |
| Nov 11, 2025 | 81.10 | 84.00 | 81.00 | 83.90 | 83.90 | 1.82% | 4,291 |
| Nov 10, 2025 | 82.20 | 84.20 | 80.90 | 82.40 | 82.40 | -2.94% | 43,055 |
| Nov 7, 2025 | 85.00 | 85.00 | 82.20 | 84.90 | 84.90 | -0.12% | 3,120 |
| Nov 6, 2025 | 82.70 | 85.00 | 82.00 | 85.00 | 85.00 | - | 16,236 |
| Nov 5, 2025 | 84.10 | 85.00 | 84.10 | 85.00 | 85.00 | 0.71% | 40 |
| Nov 4, 2025 | 84.10 | 84.40 | 82.00 | 84.40 | 84.40 | 0.36% | 23,835 |
| Nov 3, 2025 | 83.10 | 84.30 | 82.80 | 84.10 | 84.10 | -0.71% | 13,605 |
| Oct 31, 2025 | 84.00 | 84.80 | 82.70 | 84.70 | 84.70 | 0.47% | 4,510 |
| Oct 30, 2025 | 84.30 | 84.30 | 82.70 | 84.30 | 84.30 | -1.98% | 32,095 |
| Oct 29, 2025 | 84.30 | 86.00 | 84.20 | 86.00 | 86.00 | 2.14% | 2,020 |
| Oct 28, 2025 | 85.80 | 87.00 | 84.20 | 84.20 | 84.20 | -2.09% | 16,629 |
| Oct 27, 2025 | 87.00 | 87.00 | 84.70 | 86.00 | 86.00 | -0.35% | 23,960 |
| Oct 23, 2025 | 88.00 | 88.00 | 83.60 | 86.30 | 86.30 | - | 29,138 |
| Oct 22, 2025 | 86.90 | 87.30 | 84.70 | 86.30 | 86.30 | 0.58% | 41,800 |
| Oct 21, 2025 | 84.50 | 87.00 | 84.10 | 85.80 | 85.80 | 1.54% | 43,916 |
| Oct 20, 2025 | 86.00 | 87.30 | 83.00 | 84.50 | 84.50 | -0.94% | 148,718 |
| Oct 17, 2025 | 78.00 | 89.20 | 77.50 | 85.30 | 85.30 | 9.36% | 96,163 |
| Oct 16, 2025 | 78.00 | 78.80 | 77.50 | 78.00 | 78.00 | -1.14% | 3,010 |
| Oct 15, 2025 | 78.80 | 78.90 | 76.90 | 78.90 | 78.90 | 0.13% | 41,942 |
| Oct 14, 2025 | 78.90 | 79.10 | 77.10 | 78.80 | 78.80 | 1.03% | 13,769 |
| Oct 13, 2025 | 76.30 | 78.90 | 76.30 | 78.00 | 78.00 | -1.02% | 56,900 |
| Oct 9, 2025 | 78.40 | 78.80 | 78.20 | 78.80 | 78.80 | -0.25% | 12,050 |
| Oct 8, 2025 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | 0.64% | 4,159 |
| Oct 7, 2025 | 79.70 | 80.00 | 78.50 | 78.50 | 78.50 | -1.88% | 11,867 |
| Oct 3, 2025 | 81.00 | 81.00 | 78.40 | 80.00 | 80.00 | -1.48% | 17,477 |
| Oct 2, 2025 | 77.50 | 81.20 | 77.50 | 81.20 | 81.20 | 5.32% | 34,875 |
| Oct 1, 2025 | 78.30 | 78.70 | 77.10 | 77.10 | 77.10 | -0.13% | 30,386 |