Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 207.50
-0.50 (-0.24%)
Sep 9, 2026, 1:30 PM CST
Eclat Forever Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 248.00 | 249.00 | 233.50 | 240.00 | 234.40 | -2.83% | 158,479 |
| Jul 22, 2026 | 244.00 | 248.00 | 237.00 | 247.00 | 241.24 | 9.53% | 249,528 |
| Jul 21, 2026 | 229.50 | 233.50 | 224.00 | 225.50 | 220.24 | 0.67% | 121,240 |
| Jul 20, 2026 | 240.00 | 240.00 | 215.00 | 224.00 | 218.78 | -6.08% | 279,730 |
| Jul 17, 2026 | 250.50 | 254.00 | 236.00 | 238.50 | 232.94 | -8.62% | 276,962 |
| Jul 16, 2026 | 264.00 | 267.00 | 257.50 | 261.00 | 254.91 | -2.25% | 113,513 |
| Jul 15, 2026 | 265.00 | 273.00 | 263.00 | 267.00 | 260.77 | 1.52% | 147,259 |
| Jul 14, 2026 | 273.00 | 281.00 | 251.00 | 263.00 | 256.87 | -5.40% | 375,348 |
| Jul 13, 2026 | 291.50 | 294.00 | 274.50 | 278.00 | 271.52 | -2.80% | 229,997 |
| Jul 9, 2026 | 289.00 | 297.50 | 286.00 | 286.00 | 279.33 | -0.69% | 156,653 |
| Jul 8, 2026 | 284.00 | 297.50 | 280.00 | 288.00 | 281.28 | 1.41% | 330,794 |
| Jul 7, 2026 | 312.50 | 315.00 | 280.50 | 284.00 | 277.38 | -8.83% | 596,425 |
| Jul 6, 2026 | 321.00 | 339.00 | 305.00 | 311.50 | 304.24 | -2.66% | 564,957 |
| Jul 3, 2026 | 338.50 | 346.50 | 319.00 | 320.00 | 312.54 | -3.32% | 1,715,886 |
| Jul 2, 2026 | 294.00 | 331.00 | 292.50 | 331.00 | 323.28 | 9.97% | 829,564 |
| Jul 1, 2026 | 307.00 | 315.00 | 299.00 | 301.00 | 293.98 | 2.56% | 522,779 |