Eclat Forever Machinery Co., Ltd.(TW:3485)
NT$186.00+1.50 (+0.81%)
TW:3485
Eclat Forever Machinery Co., Ltd. historical prices
NT$186.00
At close:+1.50 (+0.81%)
Eclat Forever Machinery Co., Ltd. (3485) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 186.00 | 193.00 | 183.50 | 186.00 | 186.00 | +0.81% | 75,093 | 0.49 |
| Nov 10, 2026 | 182.50 | 198.00 | 182.50 | 184.50 | 184.50 | +12.50% | 151,510 | 0.99 |
| Nov 09, 2026 | 166.50 | 180.00 | 166.50 | 180.00 | 180.00 | +9.76% | 89,972 | 0.58 |
| Nov 06, 2026 | 162.00 | 170.00 | 162.00 | 164.00 | 164.00 | -8.89% | 163,266 | 1.05 |
| Nov 05, 2026 | 190.00 | 190.00 | 179.00 | 180.00 | 180.00 | -6.25% | 81,359 | 0.52 |
| Nov 04, 2026 | 193.00 | 195.00 | 175.00 | 192.00 | 192.00 | -0.52% | 189,103 | 1.22 |
| Nov 03, 2026 | 198.00 | 204.50 | 193.00 | 193.00 | 193.00 | -5.62% | 116,637 | 0.75 |
| Nov 02, 2026 | 203.50 | 205.50 | 200.00 | 204.50 | 204.50 | +1.24% | 58,796 | 0.37 |
| Oct 30, 2026 | 206.00 | 206.50 | 194.50 | 202.00 | 202.00 | -5.39% | 105,841 | 0.67 |
| Oct 29, 2026 | 221.00 | 222.00 | 213.50 | 213.50 | 213.50 | -4.47% | 72,321 | 0.45 |
| Oct 28, 2026 | 219.50 | 232.00 | 215.00 | 223.50 | 223.50 | +4.20% | 232,375 | 1.48 |
| Oct 27, 2026 | 222.00 | 224.50 | 214.00 | 214.50 | 214.50 | -3.16% | 107,290 | 0.68 |
| Oct 26, 2026 | 221.50 | 248.50 | 221.50 | 221.50 | 221.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 221.50 | 248.50 | 221.50 | 221.50 | 221.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 235.50 | 248.50 | 221.50 | 221.50 | 221.50 | -4.53% | 360,540 | 2.24 |
| Oct 21, 2026 | 211.50 | 232.00 | 211.50 | 232.00 | 232.00 | +9.95% | 228,603 | 1.44 |
| Oct 20, 2026 | 214.00 | 220.00 | 211.00 | 211.00 | 211.00 | -2.09% | 97,262 | 0.61 |
| Oct 19, 2026 | 222.50 | 226.00 | 215.50 | 215.50 | 215.50 | -9.83% | 339,831 | 2.15 |
| Oct 16, 2026 | 249.50 | 268.00 | 239.00 | 239.00 | 239.00 | -3.63% | 1,124,614 | 7.92 |
| Oct 15, 2026 | 224.50 | 248.00 | 220.50 | 248.00 | 248.00 | +9.98% | 757,656 | 5.64 |
| Oct 14, 2026 | 206.50 | 225.50 | 206.50 | 225.50 | 225.50 | +10.00% | 162,431 | 1.19 |
| Oct 13, 2026 | 210.00 | 210.00 | 203.50 | 205.00 | 205.00 | -4.21% | 79,383 | 0.58 |
| Oct 12, 2026 | 220.00 | 220.00 | 213.50 | 214.00 | 214.00 | -3.39% | 69,194 | 0.50 |
| Oct 09, 2026 | 221.50 | 223.00 | 215.50 | 221.50 | 221.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 218.50 | 223.00 | 215.50 | 221.50 | 221.50 | -0.89% | 72,558 | 0.50 |
| Oct 07, 2026 | 214.00 | 223.50 | 213.50 | 223.50 | 223.50 | +3.71% | 104,912 | 0.72 |
| Oct 06, 2026 | 222.00 | 229.50 | 215.50 | 215.50 | 215.50 | -0.69% | 175,066 | 1.21 |
| Oct 05, 2026 | 217.00 | 219.50 | 213.50 | 217.00 | 217.00 | +0.46% | 131,678 | 0.89 |
| Oct 02, 2026 | 213.00 | 216.00 | 210.50 | 216.00 | 216.00 | +1.65% | 105,599 | 0.68 |
| Oct 01, 2026 | 210.00 | 213.00 | 207.00 | 212.50 | 212.50 | +1.67% | 89,827 | 0.55 |
| Sep 30, 2026 | 204.00 | 214.00 | 204.00 | 209.00 | 209.00 | +3.98% | 139,436 | 0.74 |
| Sep 29, 2026 | 200.00 | 215.50 | 197.00 | 201.00 | 201.00 | +0.50% | 134,741 | 0.68 |
| Sep 28, 2026 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 197.00 | 200.00 | 194.00 | 200.00 | 200.00 | +1.01% | 61,877 | 0.29 |
| Sep 23, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 49,849 | 0.23 |
| Sep 22, 2026 | 198.00 | 206.50 | 197.00 | 199.00 | 199.00 | +1.27% | 137,594 | 0.62 |
| Sep 21, 2026 | 203.00 | 203.00 | 196.00 | 196.50 | 196.50 | -1.01% | 59,519 | 0.27 |
| Sep 18, 2026 | 202.00 | 202.00 | 197.50 | 198.50 | 198.50 | +1.28% | 51,770 | 0.22 |
| Sep 17, 2026 | 199.00 | 202.50 | 195.50 | 196.00 | 196.00 | +1.03% | 75,979 | 0.32 |
| Sep 16, 2026 | 190.50 | 195.00 | 190.50 | 194.00 | 194.00 | +3.74% | 30,110 | 0.13 |
| Sep 15, 2026 | 189.50 | 191.50 | 187.00 | 187.00 | 187.00 | -1.58% | 64,051 | 0.27 |
| Sep 14, 2026 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | -1.55% | 71,632 | 0.29 |
| Sep 11, 2026 | 197.50 | 197.50 | 192.50 | 193.00 | 193.00 | -3.26% | 92,777 | 0.37 |
| Sep 10, 2026 | 207.00 | 207.00 | 199.00 | 199.50 | 199.50 | -3.86% | 121,996 | 0.48 |
| Sep 09, 2026 | 211.50 | 212.00 | 207.00 | 207.50 | 207.50 | -0.24% | 62,930 | 0.24 |
| Sep 08, 2026 | 210.00 | 212.00 | 207.50 | 208.00 | 208.00 | -0.95% | 64,649 | 0.25 |
| Sep 07, 2026 | 211.00 | 212.00 | 208.50 | 210.00 | 210.00 | 0.00% | 107,424 | 0.40 |
| Sep 04, 2026 | 212.50 | 213.50 | 207.00 | 210.00 | 210.00 | 0.00% | 102,698 | 0.38 |
| Sep 03, 2026 | 218.50 | 219.50 | 210.00 | 210.00 | 210.00 | -3.23% | 93,210 | 0.34 |
