Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 217.00
+1.00 (0.46%)
Oct 5, 2026, 1:30 PM CST
Eclat Forever Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 217.00 | 219.50 | 213.50 | 217.00 | - | 0.46% | 131,628 |
| Oct 2, 2026 | 213.00 | 216.00 | 210.50 | 216.00 | 216.00 | 1.65% | 100,243 |
| Oct 1, 2026 | 210.00 | 213.00 | 207.00 | 212.50 | 212.50 | 1.67% | 89,827 |
| Sep 30, 2026 | 204.00 | 214.00 | 204.00 | 209.00 | 209.00 | 3.98% | 139,436 |
| Sep 29, 2026 | 200.00 | 215.50 | 197.00 | 201.00 | 201.00 | 0.50% | 134,741 |
| Sep 24, 2026 | 197.00 | 200.00 | 194.00 | 200.00 | 200.00 | 1.01% | 61,877 |
| Sep 23, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 49,849 |
| Sep 22, 2026 | 198.00 | 206.50 | 197.00 | 199.00 | 199.00 | 1.27% | 137,594 |
| Sep 21, 2026 | 203.00 | 203.00 | 196.00 | 196.50 | 196.50 | -1.01% | 59,519 |
| Sep 18, 2026 | 202.00 | 202.00 | 197.50 | 198.50 | 198.50 | 1.28% | 51,770 |
| Sep 17, 2026 | 199.00 | 202.50 | 195.50 | 196.00 | 196.00 | 1.03% | 75,979 |
| Sep 16, 2026 | 190.50 | 195.00 | 190.50 | 194.00 | 194.00 | 3.74% | 30,110 |
| Sep 15, 2026 | 189.50 | 191.50 | 187.00 | 187.00 | 187.00 | -1.58% | 64,051 |
| Sep 14, 2026 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | -1.55% | 71,632 |
| Sep 11, 2026 | 197.50 | 197.50 | 192.50 | 193.00 | 193.00 | -3.26% | 92,777 |
| Sep 10, 2026 | 207.00 | 207.00 | 199.00 | 199.50 | 199.50 | -3.86% | 121,996 |
| Sep 9, 2026 | 211.50 | 212.00 | 207.00 | 207.50 | 207.50 | -0.24% | 62,930 |
| Sep 8, 2026 | 210.00 | 212.00 | 207.50 | 208.00 | 208.00 | -0.95% | 64,649 |
| Sep 7, 2026 | 211.00 | 212.00 | 208.50 | 210.00 | 210.00 | - | 107,424 |
| Sep 4, 2026 | 212.50 | 213.50 | 207.00 | 210.00 | 210.00 | - | 102,698 |
| Sep 3, 2026 | 218.50 | 219.50 | 210.00 | 210.00 | 210.00 | -3.23% | 93,210 |
| Sep 2, 2026 | 221.50 | 221.50 | 215.50 | 217.00 | 217.00 | -3.56% | 85,870 |
| Sep 1, 2026 | 219.50 | 227.50 | 219.50 | 225.00 | 225.00 | 3.69% | 145,285 |
| Aug 31, 2026 | 227.50 | 227.50 | 214.00 | 217.00 | 217.00 | -7.26% | 251,458 |
| Aug 28, 2026 | 232.50 | 239.50 | 228.00 | 234.00 | 234.00 | 1.30% | 173,824 |
| Aug 27, 2026 | 239.00 | 239.50 | 231.00 | 231.00 | 231.00 | -4.15% | 131,840 |
| Aug 26, 2026 | 241.00 | 249.50 | 235.50 | 241.00 | 241.00 | 2.34% | 239,715 |
| Aug 25, 2026 | 232.00 | 238.00 | 216.50 | 235.50 | 235.50 | 2.39% | 193,078 |
| Aug 24, 2026 | 235.00 | 235.00 | 223.00 | 230.00 | 230.00 | -2.34% | 189,768 |
| Aug 21, 2026 | 223.50 | 244.00 | 217.00 | 235.50 | 235.50 | 6.08% | 808,018 |
| Aug 20, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 9.90% | 170,656 |
| Aug 19, 2026 | 202.00 | 209.50 | 201.00 | 202.00 | 202.00 | -2.42% | 66,341 |
| Aug 18, 2026 | 219.50 | 219.50 | 207.00 | 207.00 | 207.00 | -5.26% | 101,133 |
| Aug 17, 2026 | 210.00 | 221.00 | 207.00 | 218.50 | 218.50 | 5.56% | 155,903 |
| Aug 14, 2026 | 213.50 | 215.00 | 207.00 | 207.00 | 207.00 | -3.27% | 131,439 |
| Aug 13, 2026 | 218.00 | 227.00 | 214.00 | 214.00 | 214.00 | -1.38% | 157,235 |
| Aug 12, 2026 | 207.00 | 225.50 | 207.00 | 217.00 | 217.00 | 5.85% | 304,524 |
| Aug 11, 2026 | 209.00 | 210.00 | 203.00 | 205.00 | 205.00 | -1.68% | 103,500 |
| Aug 10, 2026 | 210.00 | 212.00 | 207.00 | 208.50 | 208.50 | -0.95% | 112,648 |
| Aug 7, 2026 | 220.00 | 221.50 | 210.50 | 210.50 | 210.50 | -1.86% | 122,664 |
| Aug 6, 2026 | 208.50 | 220.50 | 205.00 | 214.50 | 214.50 | 2.88% | 137,794 |
| Aug 5, 2026 | 212.00 | 222.00 | 208.50 | 208.50 | 208.50 | 0.97% | 224,996 |
| Aug 4, 2026 | 205.00 | 212.00 | 200.00 | 206.50 | 206.50 | 2.74% | 113,519 |
| Aug 3, 2026 | 190.50 | 211.50 | 187.00 | 201.00 | 201.00 | 4.42% | 184,008 |
| Jul 31, 2026 | 186.00 | 192.50 | 186.00 | 192.50 | 192.50 | 10.00% | 38,460 |
| Jul 30, 2026 | 180.50 | 192.00 | 174.50 | 175.00 | 175.00 | -6.68% | 202,912 |
| Jul 29, 2026 | 207.00 | 208.00 | 186.50 | 192.00 | 187.52 | -7.25% | 265,597 |
| Jul 28, 2026 | 215.00 | 215.00 | 206.50 | 207.00 | 202.17 | -6.97% | 142,782 |
| Jul 27, 2026 | 220.50 | 224.50 | 215.00 | 222.50 | 217.31 | -1.77% | 110,654 |
| Jul 24, 2026 | 234.00 | 236.50 | 226.50 | 226.50 | 221.22 | -5.62% | 77,739 |