Eclatorq Technology Co., Ltd. (TPEX:6855)
Taiwan · Delayed Price · Currency is TWD 125.00
+2.00 (1.63%)
Sep 5, 2025, 1:30 PM CST
Eclatorq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 2,008 |
| Sep 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 3, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 2,550 |
| Sep 2, 2025 | 120.50 | 122.50 | 120.50 | 122.00 | 122.00 | 1.67% | 6,189 |
| Sep 1, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | -2.04% | 33,760 |
| Aug 29, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -1.61% | 10,524 |
| Aug 28, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.40% | 3,342 |
| Aug 27, 2025 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 1.21% | 11,851 |
| Aug 26, 2025 | 125.00 | 125.50 | 122.50 | 123.50 | 123.50 | -1.59% | 20,207 |
| Aug 25, 2025 | 125.50 | 125.50 | 125.00 | 125.50 | 125.50 | 0.40% | 11,677 |
| Aug 22, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 12,995 |
| Aug 21, 2025 | 126.00 | 127.50 | 126.00 | 127.00 | 127.00 | 1.60% | 10,430 |
| Aug 20, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -3.47% | 52,906 |
| Aug 19, 2025 | 129.50 | 129.50 | 129.00 | 129.50 | 129.50 | - | 8,704 |
| Aug 18, 2025 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 0.39% | 11,423 |
| Aug 15, 2025 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.57% | 6,340 |
| Aug 14, 2025 | 129.00 | 131.50 | 126.50 | 127.00 | 127.00 | -2.31% | 65,236 |
| Aug 13, 2025 | 131.00 | 131.50 | 130.00 | 130.00 | 130.00 | - | 14,680 |
| Aug 12, 2025 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | -0.76% | 13,301 |
| Aug 11, 2025 | 129.50 | 131.00 | 129.00 | 131.00 | 131.00 | -2.96% | 29,347 |
| Aug 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 7, 2025 | 132.00 | 135.00 | 131.50 | 135.00 | 135.00 | -3.57% | 6,621 |
| Aug 6, 2025 | 142.00 | 142.50 | 140.00 | 140.00 | 134.00 | -1.41% | 19,773 |
| Aug 5, 2025 | 139.50 | 142.00 | 139.50 | 142.00 | 135.91 | 1.79% | 26,517 |
| Aug 4, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 133.52 | - | 3,176 |
| Aug 1, 2025 | 136.50 | 139.50 | 136.50 | 139.50 | 133.52 | 2.20% | 14,073 |
| Jul 31, 2025 | 137.00 | 137.00 | 136.00 | 136.50 | 130.65 | 0.37% | 8,401 |
| Jul 30, 2025 | 134.50 | 136.00 | 134.50 | 136.00 | 130.17 | - | 18,803 |
| Jul 29, 2025 | 136.00 | 136.00 | 134.00 | 136.00 | 130.17 | - | 18,070 |
| Jul 28, 2025 | 136.00 | 136.50 | 135.50 | 136.00 | 130.17 | -0.37% | 16,621 |
| Jul 25, 2025 | 134.50 | 136.50 | 134.50 | 136.50 | 130.65 | 1.11% | 8,209 |
| Jul 24, 2025 | 135.00 | 135.50 | 135.00 | 135.00 | 129.21 | - | 5,046 |
| Jul 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 129.21 | - | - |
| Jul 22, 2025 | 133.50 | 135.50 | 133.50 | 135.00 | 129.21 | 0.75% | 21,097 |
| Jul 21, 2025 | 132.50 | 134.00 | 132.50 | 134.00 | 128.26 | 0.75% | 4,055 |
| Jul 18, 2025 | 132.50 | 133.50 | 132.50 | 133.00 | 127.30 | 0.76% | 11,800 |
| Jul 17, 2025 | 132.00 | 132.50 | 132.00 | 132.00 | 126.34 | - | 9,718 |
| Jul 16, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 126.34 | -0.75% | 8,558 |
| Jul 15, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 127.30 | 1.53% | 13,170 |
| Jul 14, 2025 | 131.00 | 131.00 | 130.50 | 131.00 | 125.39 | -0.76% | 11,250 |
| Jul 11, 2025 | 132.00 | 132.00 | 130.00 | 132.00 | 126.34 | -0.38% | 52,492 |
| Jul 10, 2025 | 134.00 | 135.50 | 131.00 | 132.50 | 126.82 | -4.33% | 102,753 |
| Jul 9, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 132.56 | 1.84% | 1,000 |
| Jul 8, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 130.17 | -1.45% | 7,995 |
| Jul 7, 2025 | 137.50 | 138.00 | 136.00 | 138.00 | 132.09 | -0.36% | 4,179 |
| Jul 4, 2025 | 139.00 | 139.00 | 138.00 | 138.50 | 132.56 | -0.36% | 4,526 |
| Jul 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 133.04 | 0.36% | 2,000 |
| Jul 2, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 132.56 | -0.36% | 1,241 |
| Jul 1, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 133.04 | 1.09% | 5,347 |
| Jun 30, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 131.61 | - | 2,050 |