Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 533.00 | 534.00 | 519.00 | 524.00 | 524.00 | 653,142 |
| 2024-08-01 | 533.00 | 544.00 | 529.00 | 541.00 | 541.00 | 390,724 |
| 2024-07-31 | 529.00 | 532.00 | 525.00 | 528.00 | 528.00 | 156,030 |
| 2024-07-30 | 522.00 | 529.00 | 521.00 | 528.00 | 528.00 | 213,300 |
| 2024-07-29 | 521.00 | 535.00 | 519.00 | 528.00 | 528.00 | 513,600 |
| 2024-07-26 | 511.00 | 525.00 | 511.00 | 520.00 | 520.00 | 1,152,020 |
| 2024-07-23 | 537.00 | 544.00 | 533.00 | 540.00 | 540.00 | 536,023 |
| 2024-07-22 | 544.00 | 547.00 | 530.00 | 536.00 | 536.00 | 453,266 |
| 2024-07-19 | 544.00 | 549.00 | 538.00 | 548.00 | 548.00 | 631,802 |
| 2024-07-18 | 550.00 | 550.00 | 542.00 | 550.00 | 550.00 | 361,374 |
| 2024-07-17 | 543.00 | 554.00 | 543.00 | 548.00 | 548.00 | 684,420 |
| 2024-07-16 | 548.00 | 550.00 | 542.00 | 543.00 | 543.00 | 540,669 |
| 2024-07-15 | 546.00 | 551.00 | 540.00 | 548.00 | 548.00 | 799,517 |
| 2024-07-12 | 542.00 | 550.00 | 536.00 | 540.00 | 540.00 | 855,226 |
| 2024-07-11 | 544.00 | 547.00 | 534.00 | 541.00 | 541.00 | 793,109 |
| 2024-07-10 | 555.00 | 555.00 | 541.00 | 547.00 | 547.00 | 592,234 |
| 2024-07-09 | 542.00 | 562.00 | 542.00 | 553.00 | 553.00 | 1,533,226 |
| 2024-07-08 | 534.00 | 550.00 | 527.00 | 544.00 | 544.00 | 1,489,177 |
| 2024-07-05 | 529.00 | 541.00 | 523.00 | 536.00 | 536.00 | 1,217,450 |
| 2024-07-04 | 528.00 | 531.00 | 523.00 | 524.00 | 524.00 | 657,552 |
| 2024-07-03 | 490.00 | 528.00 | 490.00 | 521.00 | 521.00 | 1,881,272 |
| 2024-07-02 | 501.00 | 504.00 | 493.00 | 496.50 | 496.50 | 1,546,600 |
| 2024-07-01 | 525.00 | 525.00 | 507.00 | 513.00 | 513.00 | 1,313,305 |
| 2024-06-28 | 528.00 | 536.00 | 525.00 | 529.00 | 529.00 | 835,249 |
| 2024-06-27 | 528.00 | 535.00 | 523.00 | 533.00 | 533.00 | 985,162 |
| 2024-06-26 | 537.00 | 538.00 | 530.00 | 533.00 | 533.00 | 939,068 |
| 2024-06-25 | 540.00 | 546.00 | 529.00 | 540.00 | 540.00 | 928,196 |
| 2024-06-24 | 526.00 | 545.00 | 524.00 | 538.00 | 538.00 | 756,069 |
| 2024-06-21 | 534.00 | 537.00 | 526.00 | 528.00 | 528.00 | 756,019 |
| 2024-06-20 | 533.00 | 535.00 | 527.00 | 534.00 | 534.00 | 497,154 |
| 2024-06-19 | 528.00 | 542.00 | 528.00 | 532.00 | 532.00 | 629,219 |
| 2024-06-18 | 532.00 | 533.00 | 523.00 | 527.00 | 527.00 | 805,343 |
| 2024-06-17 | 531.00 | 535.00 | 528.00 | 532.00 | 532.00 | 513,248 |
| 2024-06-14 | 536.00 | 539.00 | 527.00 | 535.00 | 535.00 | 769,814 |
| 2024-06-13 | 536.00 | 542.00 | 529.00 | 538.00 | 538.00 | 908,346 |
| 2024-06-12 | 540.00 | 541.00 | 535.00 | 535.00 | 535.00 | 551,503 |
| 2024-06-11 | 543.00 | 551.00 | 538.00 | 539.00 | 539.00 | 1,102,200 |
| 2024-06-07 | 526.00 | 557.00 | 526.00 | 551.00 | 551.00 | 3,111,618 |
| 2024-06-06 | 507.00 | 525.00 | 507.00 | 524.00 | 524.00 | 1,791,439 |
| 2024-06-05 | 497.00 | 505.00 | 495.50 | 499.50 | 499.50 | 831,505 |
| 2024-06-04 | 489.00 | 498.00 | 487.00 | 491.50 | 491.50 | 836,223 |
| 2024-06-03 | 488.00 | 495.50 | 488.00 | 495.00 | 495.00 | 523,400 |
| 2024-05-31 | 482.00 | 491.00 | 482.00 | 485.00 | 485.00 | 1,154,023 |
| 2024-05-30 | 480.00 | 484.50 | 477.00 | 482.00 | 482.00 | 547,005 |
| 2024-05-29 | 480.50 | 491.00 | 480.50 | 485.00 | 485.00 | 1,063,017 |
| 2024-05-28 | 478.50 | 487.50 | 478.50 | 486.50 | 486.50 | 612,168 |
| 2024-05-27 | 488.50 | 488.50 | 474.50 | 478.00 | 478.00 | 1,377,266 |
| 2024-05-24 | 491.00 | 501.00 | 486.50 | 487.50 | 487.50 | 2,411,286 |
| 2024-05-23 | 461.50 | 481.50 | 461.00 | 476.50 | 476.50 | 1,327,155 |
| 2024-05-22 | 468.00 | 474.00 | 465.00 | 466.00 | 466.00 | 982,108 |
| 2024-05-21 | 481.00 | 481.00 | 466.00 | 466.00 | 466.00 | 1,049,482 |
| 2024-05-20 | 487.00 | 487.00 | 482.00 | 482.50 | 482.50 | 505,522 |
| 2024-05-17 | 487.00 | 490.00 | 485.00 | 487.00 | 487.00 | 450,108 |
| 2024-05-16 | 496.00 | 496.00 | 487.50 | 487.50 | 487.50 | 365,017 |
| 2024-05-15 | 492.00 | 497.00 | 489.00 | 490.00 | 490.00 | 398,105 |
| 2024-05-14 | 489.00 | 491.00 | 487.50 | 490.00 | 490.00 | 304,100 |
| 2024-05-13 | 486.50 | 489.00 | 484.00 | 487.00 | 487.00 | 260,104 |
| 2024-05-10 | 488.50 | 489.00 | 483.00 | 488.00 | 488.00 | 288,045 |
| 2024-05-09 | 490.50 | 492.00 | 485.00 | 485.00 | 485.00 | 469,080 |
| 2024-05-08 | 491.00 | 493.00 | 487.00 | 490.50 | 490.50 | 281,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 17.0000 TWD |
| 2022-07-05 | 12.0000 TWD |
| 2021-08-13 | 11.0000 TWD |
| 2020-07-09 | 11.0000 TWD |
| 2019-07-11 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.