Eclatorq Technology Co., Ltd. (TPEX:6855)
Taiwan · Delayed Price · Currency is TWD 122.00
0.00 (0.00%)
At close: Jul 9, 2026
Eclatorq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 121.00 | 122.00 | 118.50 | 122.00 | 122.00 | - | 5,005 |
| Jul 8, 2026 | 120.50 | 122.00 | 118.00 | 122.00 | 122.00 | - | 7,034 |
| Jul 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.24% | 1,205 |
| Jul 6, 2026 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | -0.41% | 14,020 |
| Jul 3, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 2,053 |
| Jul 2, 2026 | 116.00 | 120.50 | 116.00 | 120.50 | 120.50 | 1.69% | 3,017 |
| Jul 1, 2026 | 121.00 | 121.00 | 118.50 | 118.50 | 118.50 | -2.87% | 9,116 |
| Jun 30, 2026 | 119.50 | 123.50 | 119.50 | 122.00 | 122.00 | -1.21% | 13,001 |
| Jun 29, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 5.56% | 1,000 |
| Jun 26, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -2.50% | 4,779 |
| Jun 25, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 3,404 |
| Jun 24, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 2.54% | 6,608 |
| Jun 23, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -2.48% | 9,290 |
| Jun 22, 2026 | 122.00 | 122.00 | 119.50 | 121.00 | 121.00 | -0.82% | 13,953 |
| Jun 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 4,132 |
| Jun 16, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 20,088 |
| Jun 15, 2026 | 126.50 | 126.50 | 124.00 | 124.00 | 124.00 | -1.98% | 15,193 |
| Jun 12, 2026 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 5,029 |
| Jun 11, 2026 | 125.50 | 126.50 | 125.50 | 126.50 | 126.50 | - | 6,624 |
| Jun 10, 2026 | 127.00 | 129.00 | 126.50 | 126.50 | 126.50 | -2.69% | 19,930 |
| Jun 9, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.39% | 6,067 |
| Jun 8, 2026 | 129.00 | 132.00 | 125.50 | 129.50 | 129.50 | -0.38% | 49,235 |
| Jun 5, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.39% | 27,011 |
| Jun 4, 2026 | 128.00 | 132.50 | 128.00 | 129.50 | 129.50 | -2.63% | 52,764 |
| Jun 3, 2026 | 133.50 | 136.00 | 126.00 | 133.00 | 133.00 | 3.10% | 156,465 |
| Jun 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.79% | 49,899 |
| Jun 1, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 9.81% | 32,424 |
| May 29, 2026 | 110.00 | 110.00 | 105.50 | 107.00 | 107.00 | -0.93% | 19,121 |
| May 28, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | -2.70% | 15,597 |
| May 27, 2026 | 107.50 | 119.50 | 107.50 | 111.00 | 111.00 | - | 21,725 |
| May 26, 2026 | 103.00 | 112.00 | 103.00 | 111.00 | 111.00 | 8.82% | 40,424 |
| May 25, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 18,806 |
| May 22, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.46% | 6,268 |
| May 21, 2026 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 1.49% | 16,343 |
| May 20, 2026 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -1.46% | 15,102 |
| May 19, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | -1.44% | 6,330 |
| May 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,010 |
| May 15, 2026 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | - | 6,503 |
| May 14, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 9,291 |
| May 13, 2026 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | - | 11,080 |
| May 12, 2026 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | - | 7,012 |
| May 11, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | 0.96% | 5,410 |
| May 8, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | -0.95% | 6,821 |
| May 7, 2026 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | - | 20,347 |
| May 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,360 |
| May 5, 2026 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | - | 19,110 |
| May 4, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.45% | 21,465 |
| Apr 30, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -1.90% | 9,205 |
| Apr 29, 2026 | 104.00 | 105.50 | 103.50 | 105.50 | 105.50 | 1.44% | 15,329 |
| Apr 28, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | -0.95% | 3,305 |