Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 334.00
-6.00 (-1.76%)
May 29, 2026, 1:30 PM CST
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 360.00 | 360.00 | 327.00 | 334.00 | 334.00 | -1.76% | 877,577 |
| May 28, 2026 | 322.50 | 348.00 | 308.00 | 340.00 | 340.00 | 5.59% | 1,498,412 |
| May 27, 2026 | 342.50 | 343.50 | 304.00 | 322.00 | 322.00 | 0.47% | 1,024,704 |
| May 26, 2026 | 317.00 | 320.50 | 300.50 | 320.50 | 320.50 | 9.95% | 1,099,046 |
| May 25, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 10.00% | 208,821 |
| May 22, 2026 | 225.50 | 265.00 | 225.50 | 265.00 | 265.00 | 9.96% | 424,597 |
| May 21, 2026 | 246.50 | 246.50 | 223.00 | 241.00 | 241.00 | -0.62% | 616,453 |
| May 20, 2026 | 253.00 | 268.50 | 230.00 | 242.50 | 242.50 | -3.19% | 642,650 |
| May 19, 2026 | 267.00 | 276.00 | 243.00 | 250.50 | 250.50 | -7.22% | 672,780 |
| May 18, 2026 | 273.00 | 273.00 | 252.00 | 270.00 | 270.00 | -1.82% | 233,491 |
| May 15, 2026 | 292.00 | 292.50 | 271.50 | 275.00 | 275.00 | -4.35% | 392,890 |
| May 14, 2026 | 297.50 | 297.50 | 280.50 | 287.50 | 287.50 | -1.54% | 389,725 |
| May 13, 2026 | 300.00 | 300.00 | 286.50 | 292.00 | 292.00 | -5.19% | 379,520 |
| May 12, 2026 | 309.50 | 314.00 | 285.50 | 308.00 | 308.00 | -2.07% | 681,164 |
| May 11, 2026 | 268.00 | 314.50 | 263.00 | 314.50 | 314.50 | 16.48% | 1,053,218 |
| May 8, 2026 | 277.00 | 287.00 | 260.00 | 270.00 | 270.00 | -3.57% | 744,047 |
| May 7, 2026 | 295.00 | 304.00 | 275.50 | 280.00 | 280.00 | -8.35% | 926,351 |
| May 6, 2026 | 320.50 | 323.00 | 268.50 | 305.50 | 305.50 | -8.26% | 1,402,221 |
| May 5, 2026 | 325.50 | 342.00 | 315.00 | 333.00 | 333.00 | 2.30% | 292,907 |
| May 4, 2026 | 319.00 | 326.00 | 310.50 | 325.50 | 325.50 | 2.20% | 232,551 |
| Apr 30, 2026 | 323.50 | 324.00 | 304.50 | 318.50 | 318.50 | -1.55% | 171,212 |
| Apr 29, 2026 | 320.00 | 324.00 | 310.00 | 323.50 | 323.50 | 0.15% | 97,796 |
| Apr 28, 2026 | 318.50 | 324.00 | 296.00 | 323.00 | 323.00 | 1.41% | 260,167 |
| Apr 27, 2026 | 326.50 | 332.50 | 308.00 | 318.50 | 318.50 | -4.07% | 291,432 |
| Apr 24, 2026 | 350.00 | 350.00 | 313.50 | 332.00 | 332.00 | -5.14% | 480,555 |
| Apr 23, 2026 | 378.50 | 387.50 | 301.50 | 350.00 | 350.00 | -6.17% | 699,378 |
| Apr 22, 2026 | 370.00 | 389.00 | 360.00 | 373.00 | 373.00 | 0.95% | 638,915 |
| Apr 21, 2026 | 334.50 | 385.00 | 333.50 | 369.50 | 369.50 | 10.46% | 973,125 |
| Apr 20, 2026 | 308.00 | 342.00 | 296.00 | 334.50 | 334.50 | 8.78% | 844,750 |
| Apr 17, 2026 | 275.00 | 310.00 | 263.50 | 307.50 | 307.50 | 11.01% | 365,477 |
| Apr 16, 2026 | 300.00 | 301.00 | 268.00 | 277.00 | 277.00 | -7.97% | 460,369 |
| Apr 15, 2026 | 314.50 | 314.50 | 295.00 | 301.00 | 301.00 | -4.29% | 176,890 |
| Apr 14, 2026 | 324.50 | 325.00 | 298.00 | 314.50 | 314.50 | 0.32% | 258,197 |
| Apr 13, 2026 | 303.00 | 341.50 | 291.00 | 313.50 | 313.50 | 4.15% | 890,140 |
| Apr 10, 2026 | 249.00 | 302.00 | 248.50 | 301.00 | 301.00 | 21.13% | 929,726 |
| Apr 9, 2026 | 244.00 | 260.00 | 235.00 | 248.50 | 248.50 | 1.64% | 455,819 |
| Apr 8, 2026 | 212.00 | 254.50 | 212.00 | 244.50 | 244.50 | 15.33% | 897,459 |
| Apr 7, 2026 | 210.00 | 213.00 | 204.00 | 212.00 | 212.00 | 4.43% | 220,756 |
| Apr 2, 2026 | 206.50 | 210.00 | 201.50 | 203.00 | 203.00 | -2.40% | 126,621 |
| Apr 1, 2026 | 203.00 | 212.50 | 195.00 | 208.00 | 208.00 | 2.21% | 181,898 |
| Mar 31, 2026 | 201.50 | 210.00 | 195.50 | 203.50 | 203.50 | -0.97% | 151,602 |
| Mar 30, 2026 | 199.50 | 207.00 | 197.00 | 205.50 | 205.50 | -1.91% | 121,811 |
| 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 |