Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 286.00
-2.00 (-0.69%)
At close: Jul 9, 2026
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 289.00 | 297.50 | 286.00 | 286.00 | 286.00 | -0.69% | 156,653 |
| Jul 8, 2026 | 284.00 | 297.50 | 280.00 | 288.00 | 288.00 | 1.41% | 330,794 |
| Jul 7, 2026 | 312.50 | 315.00 | 280.50 | 284.00 | 284.00 | -8.83% | 596,425 |
| Jul 6, 2026 | 321.00 | 339.00 | 305.00 | 311.50 | 311.50 | -2.66% | 564,957 |
| Jul 3, 2026 | 338.50 | 346.50 | 319.00 | 320.00 | 320.00 | -3.32% | 1,715,886 |
| Jul 2, 2026 | 294.00 | 331.00 | 292.50 | 331.00 | 331.00 | 9.97% | 829,564 |
| Jul 1, 2026 | 307.00 | 315.00 | 299.00 | 301.00 | 301.00 | 2.56% | 522,779 |
| Jun 30, 2026 | 275.50 | 293.50 | 273.00 | 293.50 | 293.50 | 9.93% | 180,737 |
| Jun 29, 2026 | 267.00 | 281.00 | 257.00 | 267.00 | 267.00 | -0.37% | 205,936 |
| Jun 26, 2026 | 285.00 | 294.00 | 268.00 | 268.00 | 268.00 | -5.96% | 388,932 |
| Jun 25, 2026 | 294.00 | 295.50 | 283.00 | 285.00 | 285.00 | -2.40% | 335,059 |
| Jun 24, 2026 | 288.00 | 297.50 | 285.00 | 292.00 | 292.00 | -1.85% | 233,276 |
| Jun 23, 2026 | 315.00 | 319.50 | 295.00 | 297.50 | 297.50 | -6.89% | 546,068 |
| Jun 22, 2026 | 321.00 | 330.00 | 310.00 | 319.50 | 319.50 | 2.73% | 422,619 |
| Jun 18, 2026 | 308.00 | 322.00 | 300.00 | 311.00 | 311.00 | 1.97% | 278,260 |
| Jun 17, 2026 | 316.00 | 316.00 | 301.00 | 305.00 | 305.00 | -3.48% | 293,603 |
| Jun 16, 2026 | 330.00 | 332.00 | 310.00 | 316.00 | 316.00 | -7.87% | 579,132 |
| Jun 15, 2026 | 334.50 | 347.50 | 333.00 | 343.00 | 343.00 | 8.54% | 466,879 |
| Jun 12, 2026 | 325.00 | 325.00 | 308.00 | 316.00 | 316.00 | 4.64% | 242,769 |
| Jun 11, 2026 | 282.50 | 305.00 | 282.00 | 302.00 | 302.00 | 2.20% | 236,252 |
| Jun 10, 2026 | 325.50 | 325.50 | 295.50 | 295.50 | 295.50 | -9.91% | 328,024 |
| Jun 9, 2026 | 330.00 | 330.00 | 310.50 | 328.00 | 328.00 | 2.50% | 299,062 |
| Jun 8, 2026 | 315.00 | 323.50 | 315.00 | 320.00 | 320.00 | -8.57% | 372,619 |
| Jun 5, 2026 | 366.00 | 366.00 | 332.00 | 350.00 | 350.00 | -4.89% | 457,854 |
| Jun 4, 2026 | 366.00 | 388.00 | 366.00 | 368.00 | 368.00 | -4.79% | 523,745 |
| Jun 3, 2026 | 363.00 | 390.00 | 361.00 | 386.50 | 386.50 | 7.66% | 706,477 |
| Jun 2, 2026 | 364.00 | 364.00 | 351.00 | 359.00 | 359.00 | -2.18% | 737,156 |
| Jun 1, 2026 | 341.00 | 367.00 | 337.50 | 367.00 | 367.00 | 9.88% | 1,424,025 |
| 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 |