Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 84.70
+0.40 (0.47%)
Oct 31, 2025, 1:22 PM CST
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 77.00 | 77.30 | 76.70 | 77.20 | 77.20 | 4.04% | 13,076 |
| Sep 29, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| Sep 26, 2025 | 75.90 | 76.90 | 74.20 | 74.20 | 74.20 | -2.62% | 15,400 |
| Sep 25, 2025 | 76.30 | 76.80 | 76.10 | 76.20 | 76.20 | - | 70,191 |
| Sep 24, 2025 | 76.20 | 77.60 | 76.20 | 76.20 | 76.20 | 0.13% | 24,951 |
| Sep 23, 2025 | 76.70 | 77.90 | 76.10 | 76.10 | 76.10 | -1.68% | 10,217 |
| Sep 22, 2025 | 75.40 | 77.50 | 75.20 | 77.40 | 77.40 | 1.18% | 37,828 |
| Sep 19, 2025 | 76.00 | 76.80 | 76.00 | 76.50 | 76.50 | 0.92% | 11,102 |
| Sep 18, 2025 | 76.00 | 76.80 | 75.30 | 75.80 | 75.80 | -1.56% | 10,541 |
| Sep 17, 2025 | 75.20 | 77.00 | 75.00 | 77.00 | 77.00 | 1.99% | 58,300 |
| Sep 16, 2025 | 75.70 | 76.30 | 75.10 | 75.50 | 75.50 | 0.13% | 56,299 |
| Sep 15, 2025 | 75.40 | 75.70 | 73.80 | 75.40 | 75.40 | 2.03% | 57,458 |
| Sep 12, 2025 | 73.00 | 73.90 | 72.20 | 73.90 | 73.90 | 1.37% | 16,695 |
| Sep 11, 2025 | 72.50 | 73.00 | 70.10 | 72.90 | 72.90 | -0.95% | 26,917 |
| Sep 10, 2025 | 75.90 | 75.90 | 70.50 | 73.60 | 73.60 | -0.54% | 42,467 |
| Sep 9, 2025 | 73.10 | 75.90 | 72.30 | 74.00 | 74.00 | 0.27% | 4,252 |
| Sep 8, 2025 | 75.90 | 75.90 | 73.00 | 73.80 | 73.80 | -2.77% | 40,104 |
| Sep 5, 2025 | 75.00 | 75.90 | 73.10 | 75.90 | 75.90 | 0.80% | 25,594 |
| Sep 4, 2025 | 77.40 | 77.40 | 73.80 | 75.30 | 75.30 | -1.95% | 41,012 |
| Sep 3, 2025 | 77.40 | 77.50 | 76.20 | 76.80 | 76.80 | -0.78% | 28,796 |
| Sep 2, 2025 | 78.40 | 78.80 | 75.70 | 77.40 | 77.40 | -1.28% | 77,534 |
| Sep 1, 2025 | 78.80 | 79.90 | 76.00 | 78.40 | 78.40 | -1.26% | 52,574 |
| Aug 29, 2025 | 75.70 | 79.50 | 75.70 | 79.40 | 79.40 | 0.13% | 22,162 |
| Aug 28, 2025 | 76.40 | 79.30 | 75.50 | 79.30 | 79.30 | 3.80% | 51,627 |
| Aug 27, 2025 | 79.90 | 79.90 | 73.50 | 76.40 | 76.40 | -4.38% | 129,933 |
| Aug 26, 2025 | 77.50 | 80.50 | 73.70 | 79.90 | 79.90 | 4.44% | 136,363 |
| Aug 25, 2025 | 68.00 | 77.50 | 67.70 | 76.50 | 76.50 | 13.33% | 243,963 |
| Aug 22, 2025 | 66.50 | 67.50 | 65.10 | 67.50 | 67.50 | -0.59% | 17,470 |
| Aug 21, 2025 | 67.30 | 69.80 | 66.50 | 67.90 | 67.90 | 4.95% | 65,097 |
| Aug 20, 2025 | 66.00 | 66.00 | 64.70 | 64.70 | 64.70 | -1.67% | 210 |