Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan
· Delayed Price · Currency is TWD 187.00
-4.00 (-2.09%)
At close: Mar 6, 2026
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 190.00 | 190.00 | 181.00 | 187.00 | 187.00 | -2.09% | 54,404 |
| Mar 5, 2026 | 182.00 | 191.00 | 177.00 | 191.00 | 191.00 | 4.37% | 189,294 |
| Mar 4, 2026 | 194.00 | 194.00 | 176.50 | 183.00 | 183.00 | -6.39% | 151,191 |
| Mar 3, 2026 | 192.00 | 202.50 | 189.50 | 195.50 | 195.50 | 2.89% | 267,610 |
| Mar 2, 2026 | 175.00 | 191.50 | 175.00 | 190.00 | 190.00 | 7.34% | 341,554 |
| Feb 26, 2026 | 180.00 | 181.00 | 172.00 | 177.00 | 177.00 | -0.56% | 281,736 |
| Feb 25, 2026 | 177.00 | 180.00 | 173.00 | 178.00 | 178.00 | 2.30% | 137,112 |
| Feb 24, 2026 | 176.00 | 178.50 | 173.00 | 174.00 | 174.00 | -0.29% | 127,083 |
| Feb 23, 2026 | 170.00 | 175.00 | 165.00 | 174.50 | 174.50 | 2.05% | 57,888 |
| Feb 11, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 0.59% | 25,904 |
| Feb 10, 2026 | 177.00 | 184.00 | 164.00 | 170.00 | 170.00 | -4.49% | 172,340 |
| Feb 9, 2026 | 179.00 | 186.00 | 177.00 | 178.00 | 178.00 | -1.11% | 61,450 |
| Feb 6, 2026 | 183.00 | 183.00 | 174.00 | 180.00 | 180.00 | -1.91% | 26,848 |
| Feb 5, 2026 | 182.00 | 184.00 | 175.50 | 183.50 | 183.50 | -1.34% | 69,650 |
| Feb 4, 2026 | 184.50 | 187.50 | 174.50 | 186.00 | 186.00 | 0.81% | 107,657 |
| Feb 3, 2026 | 178.00 | 184.50 | 175.00 | 184.50 | 184.50 | 4.83% | 107,616 |
| Feb 2, 2026 | 173.00 | 178.00 | 167.50 | 176.00 | 176.00 | 1.73% | 111,852 |
| Jan 30, 2026 | 169.00 | 176.50 | 165.00 | 173.00 | 173.00 | -0.29% | 91,811 |
| Jan 29, 2026 | 185.00 | 187.00 | 167.00 | 173.50 | 173.50 | -3.34% | 203,374 |
| Jan 28, 2026 | 171.00 | 187.00 | 167.00 | 179.50 | 179.50 | 4.36% | 407,978 |
| Jan 27, 2026 | 176.00 | 176.00 | 164.00 | 172.00 | 172.00 | -2.82% | 178,326 |
| Jan 26, 2026 | 160.00 | 177.00 | 160.00 | 177.00 | 177.00 | 10.63% | 270,683 |
| Jan 23, 2026 | 159.50 | 168.00 | 154.00 | 160.00 | 160.00 | 0.31% | 191,730 |
| Jan 22, 2026 | 149.50 | 160.50 | 149.00 | 159.50 | 159.50 | 6.33% | 463,506 |
| Jan 21, 2026 | 144.50 | 150.00 | 140.50 | 150.00 | 150.00 | 3.81% | 78,148 |
| Jan 20, 2026 | 140.00 | 146.50 | 140.00 | 144.50 | 144.50 | -0.69% | 122,466 |
| Jan 19, 2026 | 142.00 | 146.00 | 138.00 | 145.50 | 145.50 | 2.83% | 306,438 |
| Jan 16, 2026 | 142.00 | 142.00 | 135.00 | 141.50 | 141.50 | 1.07% | 111,075 |
| Jan 15, 2026 | 138.50 | 142.00 | 134.50 | 140.00 | 140.00 | 1.08% | 142,717 |
| Jan 14, 2026 | 132.00 | 142.50 | 132.00 | 138.50 | 138.50 | 1.47% | 186,098 |
| Jan 13, 2026 | 136.00 | 136.50 | 129.50 | 136.50 | 136.50 | 0.74% | 82,965 |
| Jan 12, 2026 | 135.00 | 141.00 | 131.50 | 135.50 | 135.50 | 0.37% | 113,226 |
| Jan 9, 2026 | 124.50 | 135.00 | 124.50 | 135.00 | 135.00 | 8.43% | 91,772 |
| Jan 8, 2026 | 130.00 | 130.00 | 123.00 | 124.50 | 124.50 | -5.68% | 76,515 |
| Jan 7, 2026 | 129.50 | 140.50 | 127.00 | 132.00 | 132.00 | 3.13% | 82,148 |
| Jan 6, 2026 | 129.00 | 130.00 | 119.00 | 128.00 | 128.00 | -0.78% | 105,894 |
| Jan 5, 2026 | 136.50 | 145.00 | 127.00 | 129.00 | 129.00 | -5.84% | 294,461 |
| Jan 2, 2026 | 116.50 | 140.50 | 116.00 | 137.00 | 137.00 | 18.61% | 298,741 |
| Dec 31, 2025 | 116.50 | 116.50 | 112.50 | 115.50 | 115.50 | - | 119,544 |
| Dec 30, 2025 | 117.00 | 117.00 | 112.50 | 115.50 | 115.50 | - | 116,126 |
| Dec 29, 2025 | 118.50 | 124.50 | 111.00 | 115.50 | 115.50 | 1.32% | 306,886 |
| Dec 26, 2025 | 120.00 | 124.00 | 114.00 | 114.00 | 114.00 | -5.00% | 129,367 |
| Dec 24, 2025 | 115.50 | 126.50 | 115.00 | 120.00 | 120.00 | 5.26% | 179,456 |
| Dec 23, 2025 | 97.20 | 118.00 | 96.60 | 114.00 | 114.00 | 18.01% | 190,548 |
| Dec 22, 2025 | 90.40 | 97.00 | 90.40 | 96.60 | 96.60 | 5.92% | 95,767 |
| Dec 19, 2025 | 91.00 | 91.20 | 89.20 | 91.20 | 91.20 | 0.88% | 23,688 |
| Dec 18, 2025 | 89.20 | 90.40 | 88.60 | 90.40 | 90.40 | 1.35% | 25,600 |
| Dec 17, 2025 | 88.70 | 90.00 | 87.10 | 89.20 | 89.20 | 1.36% | 39,426 |
| Dec 16, 2025 | 91.90 | 91.90 | 87.20 | 88.00 | 88.00 | -1.12% | 40,528 |
| Dec 15, 2025 | 88.50 | 92.20 | 88.00 | 89.00 | 89.00 | 0.56% | 20,020 |
| Dec 12, 2025 | 90.80 | 92.60 | 84.20 | 88.50 | 88.50 | -2.53% | 63,367 |
| Dec 11, 2025 | 87.30 | 91.40 | 86.70 | 90.80 | 90.80 | 5.21% | 104,720 |
| Dec 10, 2025 | 85.30 | 87.00 | 85.20 | 86.30 | 86.30 | - | 56,860 |
| Dec 9, 2025 | 83.20 | 87.30 | 83.20 | 86.30 | 86.30 | 4.48% | 66,952 |
| Dec 8, 2025 | 82.80 | 84.40 | 82.30 | 82.60 | 82.60 | -0.24% | 49,025 |
| Dec 5, 2025 | 82.80 | 82.80 | 81.00 | 82.80 | 82.80 | - | 10,065 |
| Dec 4, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 520 |
| Dec 3, 2025 | 83.30 | 83.30 | 80.80 | 82.80 | 82.80 | -0.60% | 7,340 |
| Dec 2, 2025 | 80.60 | 83.70 | 80.60 | 83.30 | 83.30 | -0.72% | 10,283 |
| Dec 1, 2025 | 83.90 | 83.90 | 80.40 | 83.90 | 83.90 | - | 3,479 |
| Nov 28, 2025 | 83.80 | 84.00 | 80.20 | 83.90 | 83.90 | -0.12% | 25,200 |
| Nov 27, 2025 | 83.70 | 84.30 | 80.20 | 84.00 | 84.00 | 1.57% | 30,406 |
| Nov 26, 2025 | 83.50 | 83.50 | 81.30 | 82.70 | 82.70 | -0.60% | 32,138 |
| Nov 25, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 1,020 |
| Nov 24, 2025 | 82.80 | 83.20 | 79.40 | 83.20 | 83.20 | 0.48% | 18,240 |
| Nov 21, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 5 |
| Nov 20, 2025 | 79.80 | 82.80 | 79.80 | 82.80 | 82.80 | 0.61% | 2,465 |
| Nov 19, 2025 | 81.50 | 83.80 | 79.60 | 82.30 | 82.30 | 0.98% | 55,510 |
| Nov 18, 2025 | 81.70 | 81.70 | 78.90 | 81.50 | 81.50 | -0.24% | 1,031 |
| Nov 17, 2025 | 81.00 | 81.80 | 78.70 | 81.70 | 81.70 | 2.25% | 1,596 |
| Nov 14, 2025 | 80.00 | 80.30 | 78.70 | 79.90 | 79.90 | -2.32% | 43,516 |
| Nov 13, 2025 | 82.00 | 82.00 | 80.80 | 81.80 | 81.80 | -0.24% | 5,065 |
| Nov 12, 2025 | 83.90 | 83.90 | 80.50 | 82.00 | 82.00 | -2.26% | 24,955 |
| Nov 11, 2025 | 81.10 | 84.00 | 81.00 | 83.90 | 83.90 | 1.82% | 4,291 |
| Nov 10, 2025 | 82.20 | 84.20 | 80.90 | 82.40 | 82.40 | -2.94% | 43,055 |
| Nov 7, 2025 | 85.00 | 85.00 | 82.20 | 84.90 | 84.90 | -0.12% | 3,120 |
| Nov 6, 2025 | 82.70 | 85.00 | 82.00 | 85.00 | 85.00 | - | 16,236 |
| Nov 5, 2025 | 84.10 | 85.00 | 84.10 | 85.00 | 85.00 | 0.71% | 40 |
| Nov 4, 2025 | 84.10 | 84.40 | 82.00 | 84.40 | 84.40 | 0.36% | 23,835 |
| Nov 3, 2025 | 83.10 | 84.30 | 82.80 | 84.10 | 84.10 | -0.71% | 13,605 |
| Oct 31, 2025 | 84.00 | 84.80 | 82.70 | 84.70 | 84.70 | 0.47% | 4,510 |
| Oct 30, 2025 | 84.30 | 84.30 | 82.70 | 84.30 | 84.30 | -1.98% | 32,095 |
| Oct 29, 2025 | 84.30 | 86.00 | 84.20 | 86.00 | 86.00 | 2.14% | 2,020 |
| Oct 28, 2025 | 85.80 | 87.00 | 84.20 | 84.20 | 84.20 | -2.09% | 16,629 |
| Oct 27, 2025 | 87.00 | 87.00 | 84.70 | 86.00 | 86.00 | -0.35% | 23,960 |
| Oct 23, 2025 | 88.00 | 88.00 | 83.60 | 86.30 | 86.30 | - | 29,138 |
| Oct 22, 2025 | 86.90 | 87.30 | 84.70 | 86.30 | 86.30 | 0.58% | 41,800 |
| Oct 21, 2025 | 84.50 | 87.00 | 84.10 | 85.80 | 85.80 | 1.54% | 43,916 |
| Oct 20, 2025 | 86.00 | 87.30 | 83.00 | 84.50 | 84.50 | -0.94% | 148,718 |
| Oct 17, 2025 | 78.00 | 89.20 | 77.50 | 85.30 | 85.30 | 9.36% | 96,163 |
| Oct 16, 2025 | 78.00 | 78.80 | 77.50 | 78.00 | 78.00 | -1.14% | 3,010 |
| Oct 15, 2025 | 78.80 | 78.90 | 76.90 | 78.90 | 78.90 | 0.13% | 41,942 |
| Oct 14, 2025 | 78.90 | 79.10 | 77.10 | 78.80 | 78.80 | 1.03% | 13,769 |
| Oct 13, 2025 | 76.30 | 78.90 | 76.30 | 78.00 | 78.00 | -1.02% | 56,900 |
| Oct 9, 2025 | 78.40 | 78.80 | 78.20 | 78.80 | 78.80 | -0.25% | 12,050 |
| Oct 8, 2025 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | 0.64% | 4,159 |
| Oct 7, 2025 | 79.70 | 80.00 | 78.50 | 78.50 | 78.50 | -1.88% | 11,867 |
| Oct 3, 2025 | 81.00 | 81.00 | 78.40 | 80.00 | 80.00 | -1.48% | 17,477 |
| Oct 2, 2025 | 77.50 | 81.20 | 77.50 | 81.20 | 81.20 | 5.32% | 34,875 |
| Oct 1, 2025 | 78.30 | 78.70 | 77.10 | 77.10 | 77.10 | -0.13% | 30,386 |