Eclatorq Technology Co., Ltd. (TPEX:6855)
Taiwan · Delayed Price · Currency is TWD 116.00
-2.50 (-2.11%)
Aug 19, 2026, 12:14 PM CST
Eclatorq Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | 0.42% | 4,286 |
| Aug 12, 2026 | 115.50 | 120.00 | 115.50 | 118.00 | 118.00 | 0.85% | 39,468 |
| Aug 11, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.43% | 7,083 |
| Aug 10, 2026 | 118.50 | 119.00 | 115.50 | 117.50 | 117.50 | 2.17% | 19,041 |
| Aug 7, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | -1.71% | 3,118 |
| Aug 6, 2026 | 114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 2.65% | 11,165 |
| Aug 5, 2026 | 118.00 | 120.00 | 117.50 | 119.50 | 113.98 | 2.14% | 25,618 |
| Aug 4, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 111.59 | - | 3,327 |
| Aug 3, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 111.59 | - | 1,063 |
| Jul 31, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 111.59 | 3.54% | 1,031 |
| Jul 30, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 107.78 | 1.80% | 3,342 |
| Jul 29, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 105.87 | -1.33% | 8,337 |
| Jul 28, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 107.30 | -1.32% | 5,006 |
| Jul 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 108.73 | -1.30% | 2,008 |
| Jul 23, 2026 | 115.00 | 115.50 | 114.50 | 115.50 | 110.16 | - | 4,048 |
| Jul 22, 2026 | 115.00 | 115.50 | 114.00 | 115.50 | 110.16 | - | 5,449 |
| Jul 21, 2026 | 114.00 | 115.50 | 113.00 | 115.50 | 110.16 | 1.32% | 10,216 |
| Jul 20, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 108.73 | - | 28,143 |
| Jul 17, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 108.73 | -3.80% | 11,172 |
| Jul 16, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 113.02 | -0.42% | 1,000 |
| Jul 15, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 113.50 | - | 2,019 |
| Jul 14, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 113.50 | -2.46% | 9,340 |
| Jul 9, 2026 | 121.00 | 122.00 | 118.50 | 122.00 | 116.36 | - | 5,005 |
| Jul 8, 2026 | 120.50 | 122.00 | 118.00 | 122.00 | 116.36 | - | 7,034 |
| Jul 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 116.36 | 1.24% | 1,205 |
| Jul 6, 2026 | 120.00 | 121.00 | 120.00 | 120.50 | 114.93 | -0.41% | 14,020 |
| Jul 3, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 115.41 | 0.41% | 2,053 |
| Jul 2, 2026 | 116.00 | 120.50 | 116.00 | 120.50 | 114.93 | 1.69% | 3,017 |
| Jul 1, 2026 | 121.00 | 121.00 | 118.50 | 118.50 | 113.02 | -2.87% | 9,116 |
| Jun 30, 2026 | 119.50 | 123.50 | 119.50 | 122.00 | 116.36 | -1.21% | 13,001 |
| Jun 29, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 117.79 | 5.56% | 1,000 |
| Jun 26, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 111.59 | -2.50% | 4,779 |
| Jun 25, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 114.45 | -0.83% | 3,404 |
| Jun 24, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 115.41 | 2.54% | 6,608 |
| Jun 23, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 112.55 | -2.48% | 9,290 |
| Jun 22, 2026 | 122.00 | 122.00 | 119.50 | 121.00 | 115.41 | -0.82% | 13,953 |
| Jun 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 116.36 | - | 4,132 |
| Jun 16, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 116.36 | -1.61% | 20,088 |
| Jun 15, 2026 | 126.50 | 126.50 | 124.00 | 124.00 | 118.27 | -1.98% | 15,193 |
| Jun 12, 2026 | 127.00 | 127.00 | 125.50 | 126.50 | 120.65 | - | 5,029 |
| Jun 11, 2026 | 125.50 | 126.50 | 125.50 | 126.50 | 120.65 | - | 6,624 |
| Jun 10, 2026 | 127.00 | 129.00 | 126.50 | 126.50 | 120.65 | -2.69% | 19,930 |
| Jun 9, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 123.99 | 0.39% | 6,067 |
| Jun 8, 2026 | 129.00 | 132.00 | 125.50 | 129.50 | 123.51 | -0.38% | 49,235 |
| Jun 5, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 123.99 | 0.39% | 27,011 |
| Jun 4, 2026 | 128.00 | 132.50 | 128.00 | 129.50 | 123.51 | -2.63% | 52,764 |
| Jun 3, 2026 | 133.50 | 136.00 | 126.00 | 133.00 | 126.85 | 3.10% | 156,465 |
| Jun 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 123.04 | 9.79% | 49,899 |
| Jun 1, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 112.07 | 9.81% | 32,424 |
| May 29, 2026 | 110.00 | 110.00 | 105.50 | 107.00 | 102.05 | -0.93% | 19,121 |