Eclat Forever Machinery Co., Ltd. 3485
TPEX · Taiwan · Producer Manufacturing
TWD 216.00+3.50 (+1.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 216.00 | +1.65% | TWD 213.00 | TWD 216.00 | TWD 210.50 | 98.01K |
| 2026-10-01 | TWD 212.50 | +1.67% | TWD 210.00 | TWD 213.00 | TWD 207.00 | 83.11K |
| 2026-09-30 | TWD 209.00 | +3.98% | TWD 204.00 | TWD 214.00 | TWD 204.00 | 132.05K |
| 2026-09-29 | TWD 201.00 | +0.50% | TWD 200.00 | TWD 215.50 | TWD 197.00 | 128.02K |
| 2026-09-24 | TWD 200.00 | +1.01% | TWD 197.00 | TWD 200.00 | TWD 194.00 | 56.05K |
| 2026-09-23 | TWD 198.00 | -0.50% | TWD 202.00 | TWD 202.00 | TWD 198.00 | 46.02K |
| 2026-09-22 | TWD 199.00 | +1.27% | TWD 198.00 | TWD 206.50 | TWD 197.00 | 128.08K |
| 2026-09-21 | TWD 196.50 | -1.01% | TWD 203.00 | TWD 203.00 | TWD 196.00 | 54.00K |
| 2026-09-18 | TWD 198.50 | +1.28% | TWD 202.00 | TWD 202.00 | TWD 197.50 | 48.01K |
| 2026-09-17 | TWD 196.00 | +1.03% | TWD 199.00 | TWD 202.50 | TWD 195.50 | 72.00K |
| 2026-09-16 | TWD 194.00 | +3.74% | TWD 190.50 | TWD 195.00 | TWD 190.50 | 26.00K |
| 2026-09-15 | TWD 187.00 | -1.58% | TWD 189.50 | TWD 191.50 | TWD 187.00 | 59.00K |
| 2026-09-14 | TWD 190.00 | -1.55% | TWD 189.00 | TWD 193.00 | TWD 187.00 | 64.00K |
| 2026-09-11 | TWD 193.00 | -3.26% | TWD 197.50 | TWD 197.50 | TWD 192.50 | 83.06K |
| 2026-09-10 | TWD 199.50 | -3.86% | TWD 207.00 | TWD 207.00 | TWD 199.00 | 114.00K |
| 2026-09-09 | TWD 207.50 | -0.24% | TWD 211.50 | TWD 212.00 | TWD 207.00 | 56.00K |
| 2026-09-08 | TWD 208.00 | -0.95% | TWD 210.00 | TWD 212.00 | TWD 207.50 | 58.00K |
| 2026-09-07 | TWD 210.00 | 0.00% | TWD 211.00 | TWD 212.00 | TWD 208.50 | 99.18K |
| 2026-09-04 | TWD 210.00 | 0.00% | TWD 212.50 | TWD 213.50 | TWD 207.00 | 96.12K |
| 2026-09-03 | TWD 210.00 | -3.23% | TWD 218.50 | TWD 219.50 | TWD 210.00 | 86.19K |
| 2026-09-02 | TWD 217.00 | -3.56% | TWD 221.50 | TWD 221.50 | TWD 215.50 | 79.18K |
| 2026-09-01 | TWD 225.00 | +3.69% | TWD 219.50 | TWD 227.50 | TWD 219.50 | 136.04K |
| 2026-08-31 | TWD 217.00 | -7.26% | TWD 227.50 | TWD 227.50 | TWD 214.00 | 233.00K |
| 2026-08-28 | TWD 234.00 | +1.30% | TWD 232.50 | TWD 239.50 | TWD 228.00 | 166.00K |
| 2026-08-27 | TWD 231.00 | -4.15% | TWD 239.00 | TWD 239.50 | TWD 231.00 | 120.19K |
| 2026-08-26 | TWD 241.00 | +2.34% | TWD 241.00 | TWD 249.50 | TWD 235.50 | 225.25K |
| 2026-08-25 | TWD 235.50 | +2.39% | TWD 232.00 | TWD 238.00 | TWD 216.50 | 184.01K |
| 2026-08-24 | TWD 230.00 | -2.34% | TWD 235.00 | TWD 235.00 | TWD 223.00 | 176.52K |
| 2026-08-21 | TWD 235.50 | +6.08% | TWD 223.50 | TWD 244.00 | TWD 217.00 | 755.11K |
| 2026-08-20 | TWD 222.00 | +9.90% | TWD 218.00 | TWD 222.00 | TWD 218.00 | 167.01K |
| 2026-08-19 | TWD 202.00 | -2.42% | TWD 202.00 | TWD 209.50 | TWD 201.00 | 61.00K |
| 2026-08-18 | TWD 207.00 | -5.26% | TWD 219.50 | TWD 219.50 | TWD 207.00 | 94.15K |
| 2026-08-17 | TWD 218.50 | +5.56% | TWD 210.00 | TWD 221.00 | TWD 207.00 | 148.01K |
| 2026-08-14 | TWD 207.00 | -3.27% | TWD 213.50 | TWD 215.00 | TWD 207.00 | 121.03K |
| 2026-08-13 | TWD 214.00 | -1.38% | TWD 218.00 | TWD 227.00 | TWD 214.00 | 150.04K |
| 2026-08-12 | TWD 217.00 | +5.85% | TWD 207.00 | TWD 225.50 | TWD 207.00 | 296.00K |
| 2026-08-11 | TWD 205.00 | -1.68% | TWD 209.00 | TWD 210.00 | TWD 203.00 | 98.03K |
| 2026-08-10 | TWD 208.50 | -0.95% | TWD 210.00 | TWD 212.00 | TWD 207.00 | 104.04K |
| 2026-08-07 | TWD 210.50 | -1.86% | TWD 220.00 | TWD 221.50 | TWD 210.50 | 117.30K |
| 2026-08-06 | TWD 214.50 | +2.88% | TWD 208.50 | TWD 220.50 | TWD 205.00 | 132.10K |
| 2026-08-05 | TWD 208.50 | +0.97% | TWD 212.00 | TWD 222.00 | TWD 208.50 | 215.10K |
| 2026-08-04 | TWD 206.50 | +2.74% | TWD 205.00 | TWD 212.00 | TWD 200.00 | 106.02K |
| 2026-08-03 | TWD 201.00 | +4.42% | TWD 190.50 | TWD 211.50 | TWD 187.00 | 174.05K |
| 2026-07-31 | TWD 192.50 | +10.00% | TWD 186.00 | TWD 192.50 | TWD 186.00 | 37.00K |
| 2026-07-30 | TWD 175.00 | -8.85% | TWD 180.50 | TWD 192.00 | TWD 174.50 | 190.20K |
| 2026-07-29 | TWD 192.00 | -7.25% | TWD 207.00 | TWD 208.00 | TWD 186.50 | 249.05K |
| 2026-07-28 | TWD 207.00 | -6.97% | TWD 215.00 | TWD 215.00 | TWD 206.50 | 134.00K |
| 2026-07-27 | TWD 222.50 | -1.77% | TWD 220.50 | TWD 224.50 | TWD 215.00 | 102.25K |
| 2026-07-24 | TWD 226.50 | -5.63% | TWD 234.00 | TWD 236.50 | TWD 226.50 | 70.37K |
| 2026-07-23 | TWD 240.00 | -2.83% | TWD 248.00 | TWD 249.00 | TWD 233.50 | 147.00K |
| 2026-07-22 | TWD 247.00 | +9.53% | TWD 244.00 | TWD 248.00 | TWD 237.00 | 234.00K |
| 2026-07-21 | TWD 225.50 | +0.67% | TWD 229.50 | TWD 233.50 | TWD 224.00 | 112.05K |
| 2026-07-20 | TWD 224.00 | -6.08% | TWD 240.00 | TWD 240.00 | TWD 215.00 | 260.04K |
| 2026-07-17 | TWD 238.50 | -8.62% | TWD 250.50 | TWD 254.00 | TWD 236.00 | 255.30K |
| 2026-07-16 | TWD 261.00 | -2.25% | TWD 264.00 | TWD 267.00 | TWD 257.50 | 103.01K |
| 2026-07-15 | TWD 267.00 | +1.52% | TWD 265.00 | TWD 273.00 | TWD 263.00 | 134.31K |
| 2026-07-14 | TWD 263.00 | -5.40% | TWD 273.00 | TWD 281.00 | TWD 251.00 | 353.06K |
| 2026-07-13 | TWD 278.00 | -2.80% | TWD 291.50 | TWD 294.00 | TWD 274.50 | 214.31K |
| 2026-07-10 | TWD 286.00 | 0.00% | TWD 286.00 | TWD 286.00 | TWD 286.00 | 0 |
| 2026-07-09 | TWD 286.00 | -0.69% | TWD 289.00 | TWD 297.50 | TWD 286.00 | 144.50K |
| 2026-07-08 | TWD 288.00 | +1.41% | TWD 284.00 | TWD 297.50 | TWD 280.00 | 316.49K |
| 2026-07-07 | TWD 284.00 | -8.83% | TWD 312.50 | TWD 315.00 | TWD 280.50 | 558.04K |
| 2026-07-06 | TWD 311.50 | -2.66% | TWD 321.00 | TWD 339.00 | TWD 305.00 | 535.05K |
| 2026-07-03 | TWD 320.00 | -3.32% | TWD 338.50 | TWD 346.50 | TWD 319.00 | 1.68M |
| 2026-07-02 | TWD 331.00 | +9.97% | TWD 294.00 | TWD 331.00 | TWD 292.50 | 782.67K |
| 2026-07-01 | TWD 301.00 | +2.56% | TWD 307.00 | TWD 315.00 | TWD 299.00 | 492.10K |
| 2026-06-30 | TWD 293.50 | +9.93% | TWD 275.50 | TWD 293.50 | TWD 273.00 | 173.05K |
| 2026-06-29 | TWD 267.00 | -0.37% | TWD 267.00 | TWD 281.00 | TWD 257.00 | 186.07K |
| 2026-06-26 | TWD 268.00 | -5.96% | TWD 285.00 | TWD 294.00 | TWD 268.00 | 356.03K |
| 2026-06-25 | TWD 285.00 | -2.40% | TWD 294.00 | TWD 295.50 | TWD 283.00 | 304.05K |
| 2026-06-24 | TWD 292.00 | -1.85% | TWD 288.00 | TWD 297.50 | TWD 285.00 | 206.03K |
| 2026-06-23 | TWD 297.50 | -6.89% | TWD 315.00 | TWD 319.50 | TWD 295.00 | 490.02K |
| 2026-06-22 | TWD 319.50 | +2.73% | TWD 321.00 | TWD 330.00 | TWD 310.00 | 377.28K |
| 2026-06-18 | TWD 311.00 | +1.97% | TWD 308.00 | TWD 322.00 | TWD 300.00 | 250.07K |
| 2026-06-17 | TWD 305.00 | -3.48% | TWD 316.00 | TWD 316.00 | TWD 301.00 | 253.05K |
| 2026-06-16 | TWD 316.00 | -7.87% | TWD 330.00 | TWD 332.00 | TWD 310.00 | 530.18K |
| 2026-06-15 | TWD 343.00 | +8.54% | TWD 334.50 | TWD 347.50 | TWD 333.00 | 420.00K |
| 2026-06-12 | TWD 316.00 | +4.64% | TWD 325.00 | TWD 325.00 | TWD 308.00 | 218.15K |
| 2026-06-11 | TWD 302.00 | +2.20% | TWD 282.50 | TWD 305.00 | TWD 282.00 | 209.51K |
| 2026-06-10 | TWD 295.50 | -9.91% | TWD 325.50 | TWD 325.50 | TWD 295.50 | 291.79K |
| 2026-06-09 | TWD 328.00 | +2.50% | TWD 330.00 | TWD 330.00 | TWD 310.50 | 268.45K |
| 2026-06-08 | TWD 320.00 | -8.57% | TWD 315.00 | TWD 323.50 | TWD 315.00 | 333.08K |
| 2026-06-05 | TWD 350.00 | -4.89% | TWD 366.00 | TWD 366.00 | TWD 332.00 | 402.76K |
| 2026-06-04 | TWD 368.00 | -4.79% | TWD 366.00 | TWD 388.00 | TWD 366.00 | 469.34K |
| 2026-06-03 | TWD 386.50 | +7.66% | TWD 363.00 | TWD 390.00 | TWD 361.00 | 646.86K |
| 2026-06-02 | TWD 359.00 | -2.18% | TWD 364.00 | TWD 364.00 | TWD 351.00 | 675.99K |
| 2026-06-01 | TWD 367.00 | +9.88% | TWD 341.00 | TWD 367.00 | TWD 337.50 | 1.34M |
| 2026-05-29 | TWD 334.00 | -1.76% | TWD 360.00 | TWD 360.00 | TWD 327.00 | 828.51K |
| 2026-05-28 | TWD 340.00 | +5.59% | TWD 322.50 | TWD 348.00 | TWD 308.00 | 1.39M |
| 2026-05-27 | TWD 322.00 | +0.47% | TWD 342.50 | TWD 343.50 | TWD 304.00 | 904.97K |