Eclatorq Technology Co., Ltd. (TPEX:6855)
Taiwan · Delayed Price · Currency is TWD 107.00
-1.00 (-0.93%)
May 29, 2026, 1:03 PM CST
Eclatorq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 110.00 | 110.00 | 102.50 | 105.00 | 105.00 | -1.41% | 14,438 |
| Apr 24, 2026 | 107.00 | 107.00 | 104.00 | 106.50 | 106.50 | -0.47% | 18,739 |
| Apr 23, 2026 | 107.00 | 109.00 | 105.50 | 107.00 | 107.00 | -3.17% | 7,337 |
| Apr 21, 2026 | 109.00 | 110.50 | 107.50 | 110.50 | 110.50 | 1.38% | 21,086 |
| Apr 20, 2026 | 108.50 | 109.00 | 104.50 | 109.00 | 109.00 | -1.36% | 21,426 |
| Apr 17, 2026 | 108.50 | 110.50 | 107.00 | 110.50 | 110.50 | 3.76% | 27,342 |
| Apr 16, 2026 | 106.00 | 106.50 | 102.50 | 106.50 | 106.50 | - | 70,039 |
| Apr 15, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | -3.62% | 12,858 |
| Apr 14, 2026 | 111.00 | 111.00 | 107.00 | 110.50 | 110.50 | -0.45% | 15,033 |
| Apr 13, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 10,657 |
| Apr 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 11,171 |
| Apr 8, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.46% | 6,159 |
| Apr 2, 2026 | 106.00 | 109.50 | 105.50 | 109.50 | 109.50 | 1.39% | 5,631 |
| Mar 31, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 7,151 |
| Mar 30, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.46% | 3,916 |
| Mar 26, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.79% | 1,454 |
| Mar 24, 2026 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | - | 3,812 |
| Mar 23, 2026 | 110.00 | 111.50 | 105.00 | 111.50 | 111.50 | -1.76% | 12,050 |
| Mar 19, 2026 | 109.50 | 113.50 | 109.50 | 113.50 | 113.50 | -1.30% | 2,278 |
| Mar 17, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -1.29% | 15,007 |
| Mar 16, 2026 | 106.50 | 116.50 | 106.50 | 116.50 | 116.50 | 1.30% | 15,024 |
| Mar 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.14% | 1,059 |
| Mar 11, 2026 | 108.00 | 111.50 | 108.00 | 111.50 | 111.50 | 3.24% | 2,000 |
| Mar 9, 2026 | 103.50 | 108.00 | 103.50 | 108.00 | 108.00 | -2.26% | 13,401 |
| Mar 6, 2026 | 107.00 | 110.50 | 107.00 | 110.50 | 110.50 | 3.27% | 2,129 |
| Mar 5, 2026 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | -0.47% | 20,162 |
| Mar 4, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.46% | 1,050 |