Eclat Forever Machinery Co., Ltd. (TPEX:3485)
Taiwan
· Delayed Price · Currency is TWD 323.00
+4.50 (1.41%)
Apr 28, 2026, 2:59 PM CST
Eclat Forever Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 318.50 | 324.00 | 296.00 | 323.00 | 323.00 | 1.41% | 260,167 |
| Apr 27, 2026 | 326.50 | 332.50 | 308.00 | 318.50 | 318.50 | -4.07% | 291,432 |
| Apr 24, 2026 | 350.00 | 350.00 | 313.50 | 332.00 | 332.00 | -5.14% | 480,555 |
| Apr 23, 2026 | 378.50 | 387.50 | 301.50 | 350.00 | 350.00 | -6.17% | 699,378 |
| Apr 22, 2026 | 370.00 | 389.00 | 360.00 | 373.00 | 373.00 | 0.95% | 638,915 |
| Apr 21, 2026 | 334.50 | 385.00 | 333.50 | 369.50 | 369.50 | 10.46% | 973,125 |
| Apr 20, 2026 | 308.00 | 342.00 | 296.00 | 334.50 | 334.50 | 8.78% | 844,750 |
| Apr 17, 2026 | 275.00 | 310.00 | 263.50 | 307.50 | 307.50 | 11.01% | 365,477 |
| Apr 16, 2026 | 300.00 | 301.00 | 268.00 | 277.00 | 277.00 | -7.97% | 460,369 |
| Apr 15, 2026 | 314.50 | 314.50 | 295.00 | 301.00 | 301.00 | -4.29% | 176,890 |
| Apr 14, 2026 | 324.50 | 325.00 | 298.00 | 314.50 | 314.50 | 0.32% | 258,197 |
| Apr 13, 2026 | 303.00 | 341.50 | 291.00 | 313.50 | 313.50 | 4.15% | 890,140 |
| Apr 10, 2026 | 249.00 | 302.00 | 248.50 | 301.00 | 301.00 | 21.13% | 929,726 |
| Apr 9, 2026 | 244.00 | 260.00 | 235.00 | 248.50 | 248.50 | 1.64% | 455,819 |
| Apr 8, 2026 | 212.00 | 254.50 | 212.00 | 244.50 | 244.50 | 15.33% | 897,459 |
| Apr 7, 2026 | 210.00 | 213.00 | 204.00 | 212.00 | 212.00 | 4.43% | 220,756 |
| Apr 2, 2026 | 206.50 | 210.00 | 201.50 | 203.00 | 203.00 | -2.40% | 126,621 |
| Apr 1, 2026 | 203.00 | 212.50 | 195.00 | 208.00 | 208.00 | 2.21% | 181,898 |
| Mar 31, 2026 | 201.50 | 210.00 | 195.50 | 203.50 | 203.50 | -0.97% | 151,602 |
| Mar 30, 2026 | 199.50 | 207.00 | 197.00 | 205.50 | 205.50 | -1.91% | 121,811 |
| Mar 27, 2026 | 213.00 | 213.00 | 200.00 | 209.50 | 209.50 | -1.64% | 43,767 |
| Mar 26, 2026 | 205.00 | 222.00 | 205.00 | 213.00 | 213.00 | 3.90% | 177,431 |
| Mar 25, 2026 | 206.50 | 206.50 | 198.00 | 205.00 | 205.00 | -0.73% | 153,355 |
| Mar 24, 2026 | 211.50 | 214.00 | 199.00 | 206.50 | 206.50 | -2.36% | 140,401 |
| Mar 23, 2026 | 213.00 | 218.00 | 200.50 | 211.50 | 211.50 | -3.64% | 210,649 |
| Mar 20, 2026 | 206.50 | 219.50 | 204.00 | 219.50 | 219.50 | 6.30% | 337,802 |
| Mar 19, 2026 | 184.50 | 209.00 | 184.00 | 206.50 | 206.50 | 11.92% | 580,211 |
| Mar 18, 2026 | 185.00 | 186.00 | 180.00 | 184.50 | 184.50 | -0.27% | 114,307 |
| Mar 17, 2026 | 180.50 | 186.00 | 180.00 | 185.00 | 185.00 | 2.78% | 133,502 |
| Mar 16, 2026 | 178.00 | 180.00 | 173.00 | 180.00 | 180.00 | 1.12% | 163,268 |
| Mar 13, 2026 | 181.00 | 181.00 | 172.00 | 178.00 | 178.00 | -1.11% | 45,251 |
| Mar 12, 2026 | 181.00 | 181.00 | 175.50 | 180.00 | 180.00 | -0.55% | 25,069 |
| Mar 11, 2026 | 169.50 | 182.00 | 169.50 | 181.00 | 181.00 | 6.47% | 31,088 |
| Mar 10, 2026 | 172.00 | 172.50 | 165.00 | 170.00 | 170.00 | -1.16% | 125,288 |
| Mar 9, 2026 | 182.00 | 182.00 | 166.00 | 172.00 | 172.00 | -8.02% | 112,497 |
| 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 |