Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 270.00
-10.00 (-3.57%)
May 8, 2026, 1:30 PM CST
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 180.50 | 186.00 | 180.00 | 185.00 | 185.00 | 2.78% | 133,502 |
| Mar 16, 2026 | 178.00 | 180.00 | 173.00 | 180.00 | 180.00 | 1.12% | 163,268 |
| Mar 13, 2026 | 181.00 | 181.00 | 172.00 | 178.00 | 178.00 | -1.11% | 45,251 |
| Mar 12, 2026 | 181.00 | 181.00 | 175.50 | 180.00 | 180.00 | -0.55% | 25,069 |
| Mar 11, 2026 | 169.50 | 182.00 | 169.50 | 181.00 | 181.00 | 6.47% | 31,088 |
| Mar 10, 2026 | 172.00 | 172.50 | 165.00 | 170.00 | 170.00 | -1.16% | 125,288 |
| Mar 9, 2026 | 182.00 | 182.00 | 166.00 | 172.00 | 172.00 | -8.02% | 112,497 |
| Mar 6, 2026 | 190.00 | 190.00 | 181.00 | 187.00 | 187.00 | -2.09% | 54,404 |
| Mar 5, 2026 | 182.00 | 191.00 | 177.00 | 191.00 | 191.00 | 4.37% | 189,294 |
| Mar 4, 2026 | 194.00 | 194.00 | 176.50 | 183.00 | 183.00 | -6.39% | 151,191 |
| Mar 3, 2026 | 192.00 | 202.50 | 189.50 | 195.50 | 195.50 | 2.89% | 267,610 |
| Mar 2, 2026 | 175.00 | 191.50 | 175.00 | 190.00 | 190.00 | 7.34% | 341,554 |
| Feb 26, 2026 | 180.00 | 181.00 | 172.00 | 177.00 | 177.00 | -0.56% | 281,736 |
| Feb 25, 2026 | 177.00 | 180.00 | 173.00 | 178.00 | 178.00 | 2.30% | 137,112 |
| Feb 24, 2026 | 176.00 | 178.50 | 173.00 | 174.00 | 174.00 | -0.29% | 127,083 |