Eclatorq Technology Co., Ltd.(TW:6855)
NT$108.50-1.50 (-1.36%)
TW:6855
Eclatorq Technology Co., Ltd. historical prices
NT$108.50
At close:-1.50 (-1.36%)
Eclatorq Technology Co., Ltd. (6855) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | -1.36% | 4,116 | 0.63 |
| Nov 10, 2026 | 105.00 | 110.00 | 104.00 | 110.00 | 110.00 | +6.28% | 45,916 | 7.77 |
| Nov 09, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | +3.38% | 6,833 | 1.06 |
| Nov 06, 2026 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | -2.82% | 13,236 | 2.09 |
| Nov 05, 2026 | 106.00 | 110.00 | 105.00 | 106.50 | 106.50 | +1.43% | 19,513 | 3.09 |
| Nov 04, 2026 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | +0.48% | 12,490 | 2.02 |
| Nov 03, 2026 | 108.50 | 110.00 | 104.50 | 104.50 | 104.50 | -3.24% | 26,458 | 4.46 |
| Nov 02, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | +1.89% | 15,120 | 2.48 |
| Oct 30, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | -2.30% | 11,155 | 1.87 |
| Oct 29, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -3.13% | 2,017 | 0.34 |
| Oct 28, 2026 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 0.00% | 4,060 | 0.69 |
| Oct 27, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | -0.88% | 5,146 | 0.88 |
| Oct 26, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.00% | 3,025 | 0.50 |
| Oct 21, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | +1.35% | 3,000 | 0.50 |
| Oct 20, 2026 | 107.00 | 111.50 | 107.00 | 111.50 | 111.50 | +0.90% | 4,205 | 0.70 |
| Oct 19, 2026 | 108.00 | 110.50 | 107.00 | 110.50 | 110.50 | +0.45% | 4,101 | 0.68 |
| Oct 16, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.00% | 26,168 | 4.52 |
| Oct 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 1,545 | 0.25 |
| Oct 14, 2026 | 107.00 | 112.00 | 106.00 | 112.00 | 112.00 | +2.75% | 25,131 | 4.19 |
| Oct 13, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | -1.36% | 4,169 | 0.70 |
| Oct 12, 2026 | 106.00 | 110.50 | 105.00 | 110.50 | 110.50 | -0.90% | 28,194 | 5.10 |
| Oct 09, 2026 | 111.50 | 112.00 | 111.50 | 111.50 | 111.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 111.50 | 112.00 | 111.50 | 111.50 | 111.50 | -3.46% | 13,034 | 2.38 |
| Oct 07, 2026 | 111.50 | 115.50 | 111.50 | 115.50 | 115.50 | +3.59% | 4,112 | 0.76 |
| Oct 06, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | -1.76% | 6,701 | 1.25 |
| Oct 05, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.00% | 1,120 | 0.20 |
| Oct 02, 2026 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | -2.16% | 4,000 | 0.74 |
| Oct 01, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 111.00 | 116.00 | 110.50 | 116.00 | 116.00 | 0.00% | 8,009 | 1.44 |
| Sep 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 112.00 | 116.00 | 111.00 | 116.00 | 116.00 | +3.57% | 5,010 | 0.84 |
| Sep 22, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 7,769 | 1.32 |
| Sep 21, 2026 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | -1.31% | 3,167 | 0.53 |
| Sep 18, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | +2.23% | 1,003 | 0.16 |
| Sep 17, 2026 | 112.00 | 114.50 | 110.50 | 112.00 | 112.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 111.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.88% | 7,318 | 1.18 |
| Sep 14, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 1,592 | 0.26 |
| Sep 11, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | -1.71% | 5,000 | 0.77 |
| Sep 10, 2026 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | -2.50% | 5,507 | 0.83 |
| Sep 09, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | +0.84% | 8,224 | 1.25 |
| Sep 08, 2026 | 119.50 | 119.50 | 116.00 | 119.00 | 119.00 | -0.42% | 8,593 | 1.31 |
| Sep 07, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.83% | 1,205 | 0.18 |
| Sep 04, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | +2.99% | 1,284 | 0.19 |
| Sep 03, 2026 | 117.00 | 117.50 | 116.00 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
