Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 491.00 | 493.00 | 487.00 | 490.50 | 490.50 | 281,093 |
| 2024-05-07 | 499.00 | 499.50 | 486.00 | 490.50 | 490.50 | 955,204 |
| 2024-05-06 | 500.00 | 501.00 | 495.50 | 497.50 | 497.50 | 500,223 |
| 2024-05-03 | 500.00 | 504.00 | 494.00 | 495.00 | 495.00 | 613,030 |
| 2024-05-02 | 511.00 | 512.00 | 494.00 | 495.00 | 495.00 | 975,378 |
| 2024-04-30 | 516.00 | 521.00 | 514.00 | 515.00 | 515.00 | 402,048 |
| 2024-04-29 | 519.00 | 520.00 | 514.00 | 519.00 | 519.00 | 565,400 |
| 2024-04-26 | 512.00 | 518.00 | 509.00 | 512.00 | 512.00 | 750,020 |
| 2024-04-25 | 510.00 | 514.00 | 503.00 | 511.00 | 511.00 | 529,037 |
| 2024-04-24 | 511.00 | 519.00 | 506.00 | 511.00 | 511.00 | 953,070 |
| 2024-04-23 | 503.00 | 508.00 | 499.00 | 505.00 | 505.00 | 872,129 |
| 2024-04-22 | 494.50 | 505.00 | 487.50 | 498.00 | 498.00 | 1,484,414 |
| 2024-04-19 | 491.00 | 499.50 | 486.00 | 487.00 | 487.00 | 1,303,109 |
| 2024-04-18 | 495.50 | 502.00 | 485.00 | 500.00 | 500.00 | 922,056 |
| 2024-04-17 | 505.00 | 506.00 | 487.00 | 495.00 | 495.00 | 1,755,031 |
| 2024-04-16 | 512.00 | 512.00 | 503.00 | 505.00 | 505.00 | 448,123 |
| 2024-04-15 | 526.00 | 527.00 | 513.00 | 513.00 | 513.00 | 648,125 |
| 2024-04-12 | 536.00 | 542.00 | 527.00 | 527.00 | 527.00 | 940,052 |
| 2024-04-11 | 541.00 | 550.00 | 538.00 | 538.00 | 538.00 | 767,165 |
| 2024-04-10 | 545.00 | 555.00 | 545.00 | 554.00 | 554.00 | 396,328 |
| 2024-04-09 | 544.00 | 548.00 | 540.00 | 545.00 | 545.00 | 421,033 |
| 2024-04-08 | 546.00 | 550.00 | 543.00 | 545.00 | 545.00 | 566,025 |
| 2024-04-03 | 551.00 | 551.00 | 544.00 | 546.00 | 546.00 | 467,105 |
| 2024-04-02 | 550.00 | 550.00 | 543.00 | 549.00 | 549.00 | 358,069 |
| 2024-04-01 | 557.00 | 558.00 | 541.00 | 543.00 | 543.00 | 414,410 |
| 2024-03-29 | 547.00 | 557.00 | 547.00 | 555.00 | 555.00 | 226,000 |
| 2024-03-28 | 547.00 | 554.00 | 547.00 | 547.00 | 547.00 | 420,284 |
| 2024-03-27 | 545.00 | 551.00 | 544.00 | 551.00 | 551.00 | 435,080 |
| 2024-03-26 | 542.00 | 549.00 | 542.00 | 545.00 | 545.00 | 710,016 |
| 2024-03-25 | 535.00 | 549.00 | 535.00 | 541.00 | 541.00 | 534,161 |
| 2024-03-22 | 540.00 | 545.00 | 531.00 | 541.00 | 541.00 | 1,456,041 |
| 2024-03-21 | 554.00 | 556.00 | 546.00 | 549.00 | 549.00 | 484,044 |
| 2024-03-20 | 550.00 | 562.00 | 550.00 | 552.00 | 552.00 | 1,170,061 |
| 2024-03-19 | 564.00 | 565.00 | 552.00 | 552.00 | 552.00 | 943,056 |
| 2024-03-18 | 575.00 | 575.00 | 567.00 | 569.00 | 569.00 | 364,025 |
| 2024-03-15 | 579.00 | 580.00 | 570.00 | 574.00 | 574.00 | 734,188 |
| 2024-03-14 | 558.00 | 579.00 | 558.00 | 579.00 | 579.00 | 953,378 |
| 2024-03-13 | 560.00 | 568.00 | 559.00 | 560.00 | 560.00 | 348,005 |
| 2024-03-12 | 569.00 | 570.00 | 561.00 | 565.00 | 565.00 | 561,207 |
| 2024-03-11 | 560.00 | 570.00 | 558.00 | 565.00 | 565.00 | 410,302 |
| 2024-03-08 | 565.00 | 580.00 | 560.00 | 568.00 | 568.00 | 1,143,363 |
| 2024-03-07 | 542.00 | 547.00 | 533.00 | 542.00 | 542.00 | 390,076 |
| 2024-03-06 | 548.00 | 552.00 | 546.00 | 546.00 | 546.00 | 183,071 |
| 2024-03-05 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | 306,036 |
| 2024-03-04 | 560.00 | 560.00 | 552.00 | 552.00 | 552.00 | 408,216 |
| 2024-03-01 | 547.00 | 568.00 | 545.00 | 564.00 | 564.00 | 1,218,207 |
| 2024-02-29 | 532.00 | 541.00 | 530.00 | 540.00 | 540.00 | 685,261 |
| 2024-02-27 | 534.00 | 540.00 | 531.00 | 536.00 | 536.00 | 360,101 |
| 2024-02-26 | 532.00 | 537.00 | 526.00 | 530.00 | 530.00 | 718,090 |
| 2024-02-23 | 544.00 | 545.00 | 530.00 | 534.00 | 534.00 | 729,112 |
| 2024-02-22 | 555.00 | 555.00 | 544.00 | 545.00 | 545.00 | 347,045 |
| 2024-02-21 | 543.00 | 552.00 | 540.00 | 548.00 | 548.00 | 636,002 |
| 2024-02-20 | 520.00 | 550.00 | 520.00 | 544.00 | 544.00 | 1,239,136 |
| 2024-02-19 | 545.00 | 545.00 | 513.00 | 521.00 | 521.00 | 2,225,057 |
| 2024-02-16 | 541.00 | 542.00 | 533.00 | 539.00 | 539.00 | 737,412 |
| 2024-02-15 | 557.00 | 558.00 | 534.00 | 537.00 | 537.00 | 1,091,123 |
| 2024-02-05 | 552.00 | 556.00 | 551.00 | 556.00 | 556.00 | 234,178 |
| 2024-02-02 | 555.00 | 564.00 | 551.00 | 560.00 | 560.00 | 492,150 |
| 2024-02-01 | 555.00 | 559.00 | 549.00 | 555.00 | 555.00 | 541,006 |
| 2024-01-31 | 542.00 | 551.00 | 541.00 | 547.00 | 547.00 | 313,007 |
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.