Eclatorq Technology Co., Ltd. (TPEX:6855)
Taiwan
· Delayed Price · Currency is TWD 108.00
-2.50 (-2.26%)
Mar 9, 2026, 1:25 PM CST
Eclatorq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -6.09% | 11,466 |
| Mar 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | 6,043 |
| Feb 26, 2026 | 118.00 | 119.00 | 114.00 | 119.00 | 119.00 | -0.83% | 20,212 |
| Feb 25, 2026 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | 0.42% | 22,460 |
| Feb 24, 2026 | 119.50 | 119.50 | 116.00 | 119.50 | 119.50 | -0.42% | 11,336 |
| Feb 23, 2026 | 120.00 | 121.50 | 116.50 | 120.00 | 120.00 | -1.64% | 9,007 |
| Feb 11, 2026 | 108.00 | 122.00 | 108.00 | 122.00 | 122.00 | 4.72% | 56,108 |
| Feb 10, 2026 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | - | 2,001 |
| Feb 9, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.43% | 1,110 |
| Feb 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 1,715 |
| Feb 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 2,000 |
| Feb 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.43% | 3,102 |
| Feb 3, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | -1.26% | 2,179 |
| Feb 2, 2026 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | - | 12,716 |
| Jan 30, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 7,652 |
| Jan 28, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 11,486 |
| Jan 27, 2026 | 118.00 | 118.00 | 117.50 | 118.00 | 118.00 | -0.84% | 10,003 |
| Jan 26, 2026 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | - | 6,117 |
| Jan 23, 2026 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | -1.24% | 15,029 |
| Jan 21, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.23% | 6,066 |
| Jan 20, 2026 | 123.00 | 123.00 | 120.50 | 122.00 | 122.00 | 2.52% | 9,219 |
| Jan 19, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 3.48% | 13,252 |
| Jan 16, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.44% | 14,101 |
| Jan 15, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -3.78% | 1,047 |
| Jan 14, 2026 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 6.25% | 3,300 |
| Jan 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 2,485 |
| Jan 12, 2026 | 109.00 | 112.50 | 109.00 | 110.00 | 110.00 | 1.85% | 6,295 |
| Jan 9, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | -0.46% | 3,057 |
| Jan 6, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -3.98% | 1,194 |
| Jan 2, 2026 | 105.50 | 113.00 | 105.00 | 113.00 | 113.00 | 7.62% | 3,258 |
| Dec 31, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 7,157 |
| Dec 30, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -0.47% | 8,002 |
| Dec 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 1,135 |
| Dec 22, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 2,209 |
| Dec 19, 2025 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | - | 11,062 |
| Dec 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,130 |
| Dec 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 8,166 |
| Dec 11, 2025 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | - | 3,001 |
| Dec 10, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.48% | 8,558 |
| Dec 9, 2025 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | -3.69% | 9,405 |
| Dec 8, 2025 | 110.50 | 110.50 | 105.00 | 108.50 | 108.50 | -2.25% | 39,767 |
| Dec 4, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.89% | 8,390 |
| Dec 3, 2025 | 112.00 | 112.00 | 111.50 | 112.00 | 112.00 | -0.88% | 8,130 |
| Dec 2, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 5,000 |
| Dec 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 8,118 |
| Nov 28, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | - | 11,068 |
| Nov 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 5,160 |
| Nov 26, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | -1.74% | 20,184 |
| Nov 25, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 10,175 |
| Nov 24, 2025 | 113.00 | 113.00 | 112.50 | 113.00 | 113.00 | - | 10,511 |
| Nov 21, 2025 | 113.50 | 113.50 | 108.50 | 113.00 | 113.00 | -0.44% | 17,113 |
| Nov 20, 2025 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | -0.87% | 19,300 |
| Nov 19, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | 1,099 |
| Nov 18, 2025 | 115.00 | 118.00 | 114.50 | 114.50 | 114.50 | 0.44% | 12,047 |
| Nov 17, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.44% | 8,320 |
| Nov 14, 2025 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -1.29% | 7,210 |
| Nov 13, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2.20% | 5,022 |
| Nov 11, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | 2,214 |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 2,364 |
| Nov 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.44% | 1,003 |
| Nov 5, 2025 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -3.78% | 8,006 |
| Nov 3, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 1.28% | 4,001 |
| Oct 31, 2025 | 115.00 | 117.50 | 113.50 | 117.50 | 117.50 | -0.42% | 10,940 |
| Oct 29, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 3.06% | 7,326 |
| Oct 28, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.87% | 10,652 |
| Oct 27, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | -0.43% | 4,175 |
| Oct 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 3,020 |
| Oct 22, 2025 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | - | 6,552 |
| Oct 21, 2025 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | - | 4,748 |
| Oct 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.43% | 3,001 |
| Oct 17, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.94% | 1,003 |
| Oct 15, 2025 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.15% | 5,415 |
| Oct 14, 2025 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | -2.51% | 8,558 |
| Oct 13, 2025 | 115.50 | 119.50 | 115.00 | 119.50 | 119.50 | - | 5,757 |
| Oct 9, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.42% | 3,141 |
| Oct 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,775 |
| Oct 7, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 3,090 |
| Oct 3, 2025 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | -2.04% | 4,420 |
| Oct 2, 2025 | 119.00 | 122.50 | 119.00 | 122.50 | 122.50 | -0.81% | 26,974 |
| Oct 1, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.80% | 1,290 |
| Sep 30, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 4.62% | 1,005 |
| Sep 26, 2025 | 120.50 | 120.50 | 118.00 | 119.00 | 119.00 | -1.65% | 10,161 |
| Sep 25, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 3,012 |
| Sep 24, 2025 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 0.41% | 11,487 |
| Sep 23, 2025 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | -1.23% | 11,246 |
| Sep 22, 2025 | 123.00 | 123.50 | 122.00 | 122.00 | 122.00 | -2.40% | 7,266 |
| Sep 18, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.04% | 2,202 |
| Sep 17, 2025 | 123.50 | 123.50 | 122.50 | 122.50 | 122.50 | -0.81% | 5,760 |
| Sep 16, 2025 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | -1.98% | 6,140 |
| Sep 12, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1.20% | 12,642 |
| Sep 11, 2025 | 123.00 | 124.50 | 122.50 | 124.50 | 124.50 | 1.22% | 10,713 |
| Sep 10, 2025 | 121.00 | 123.00 | 118.50 | 123.00 | 123.00 | -3.53% | 90,761 |