Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan · Delayed Price · Currency is TWD 192.00
-15.00 (-7.25%)
Jul 29, 2026, 1:30 PM CST
Eclat Forever Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 275.50 | 293.50 | 273.00 | 293.50 | 286.66 | 9.93% | 180,737 |
| Jun 29, 2026 | 267.00 | 281.00 | 257.00 | 267.00 | 260.77 | -0.37% | 205,936 |
| Jun 26, 2026 | 285.00 | 294.00 | 268.00 | 268.00 | 261.75 | -5.96% | 388,932 |
| Jun 25, 2026 | 294.00 | 295.50 | 283.00 | 285.00 | 278.35 | -2.40% | 335,059 |
| Jun 24, 2026 | 288.00 | 297.50 | 285.00 | 292.00 | 285.19 | -1.85% | 233,276 |
| Jun 23, 2026 | 315.00 | 319.50 | 295.00 | 297.50 | 290.56 | -6.89% | 546,068 |
| Jun 22, 2026 | 321.00 | 330.00 | 310.00 | 319.50 | 312.05 | 2.73% | 422,619 |
| Jun 18, 2026 | 308.00 | 322.00 | 300.00 | 311.00 | 303.75 | 1.97% | 278,260 |
| Jun 17, 2026 | 316.00 | 316.00 | 301.00 | 305.00 | 297.89 | -3.48% | 293,603 |
| Jun 16, 2026 | 330.00 | 332.00 | 310.00 | 316.00 | 308.63 | -7.87% | 579,132 |
| Jun 15, 2026 | 334.50 | 347.50 | 333.00 | 343.00 | 335.00 | 8.54% | 466,879 |
| Jun 12, 2026 | 325.00 | 325.00 | 308.00 | 316.00 | 308.63 | 4.64% | 242,769 |
| Jun 11, 2026 | 282.50 | 305.00 | 282.00 | 302.00 | 294.96 | 2.20% | 236,252 |
| Jun 10, 2026 | 325.50 | 325.50 | 295.50 | 295.50 | 288.61 | -9.91% | 328,024 |
| Jun 9, 2026 | 330.00 | 330.00 | 310.50 | 328.00 | 320.35 | 2.50% | 299,062 |
| Jun 8, 2026 | 315.00 | 323.50 | 315.00 | 320.00 | 312.54 | -8.57% | 372,619 |
| Jun 5, 2026 | 366.00 | 366.00 | 332.00 | 350.00 | 341.84 | -4.89% | 457,854 |
| Jun 4, 2026 | 366.00 | 388.00 | 366.00 | 368.00 | 359.42 | -4.79% | 523,745 |
| Jun 3, 2026 | 363.00 | 390.00 | 361.00 | 386.50 | 377.49 | 7.66% | 706,477 |
| Jun 2, 2026 | 364.00 | 364.00 | 351.00 | 359.00 | 350.63 | -2.18% | 737,156 |
| Jun 1, 2026 | 341.00 | 367.00 | 337.50 | 367.00 | 358.44 | 9.88% | 1,424,025 |
| May 29, 2026 | 360.00 | 360.00 | 327.00 | 334.00 | 326.21 | -1.76% | 877,577 |
| May 28, 2026 | 322.50 | 348.00 | 308.00 | 340.00 | 332.07 | 5.59% | 1,498,412 |
| May 27, 2026 | 342.50 | 343.50 | 304.00 | 322.00 | 314.49 | 0.47% | 1,024,704 |
| May 26, 2026 | 317.00 | 320.50 | 300.50 | 320.50 | 313.03 | 9.95% | 1,099,046 |
| May 25, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 284.70 | 10.00% | 208,821 |
| May 22, 2026 | 225.50 | 265.00 | 225.50 | 265.00 | 258.82 | 9.96% | 424,597 |
| May 21, 2026 | 246.50 | 246.50 | 223.00 | 241.00 | 235.38 | -0.62% | 616,453 |
| May 20, 2026 | 253.00 | 268.50 | 230.00 | 242.50 | 236.85 | -3.19% | 642,650 |
| May 19, 2026 | 267.00 | 276.00 | 243.00 | 250.50 | 244.66 | -7.22% | 672,780 |