Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 547.00 | 550.00 | 545.00 | 548.00 | 548.00 | 329,083 |
| 2024-01-26 | 551.00 | 553.00 | 546.00 | 550.00 | 550.00 | 236,540 |
| 2024-01-25 | 541.00 | 552.00 | 541.00 | 552.00 | 552.00 | 413,120 |
| 2024-01-24 | 546.00 | 546.00 | 536.00 | 541.00 | 541.00 | 702,050 |
| 2024-01-23 | 540.00 | 540.00 | 534.00 | 538.00 | 538.00 | 394,160 |
| 2024-01-22 | 526.00 | 536.00 | 524.00 | 534.00 | 534.00 | 360,075 |
| 2024-01-19 | 521.00 | 531.00 | 521.00 | 526.00 | 526.00 | 620,160 |
| 2024-01-18 | 535.00 | 537.00 | 524.00 | 524.00 | 524.00 | 497,282 |
| 2024-01-17 | 540.00 | 544.00 | 536.00 | 537.00 | 537.00 | 797,024 |
| 2024-01-16 | 547.00 | 549.00 | 539.00 | 540.00 | 540.00 | 450,052 |
| 2024-01-15 | 550.00 | 556.00 | 547.00 | 550.00 | 550.00 | 264,042 |
| 2024-01-12 | 548.00 | 550.00 | 542.00 | 549.00 | 549.00 | 401,053 |
| 2024-01-11 | 550.00 | 553.00 | 547.00 | 548.00 | 548.00 | 360,085 |
| 2024-01-10 | 540.00 | 552.00 | 540.00 | 552.00 | 552.00 | 292,048 |
| 2024-01-09 | 552.00 | 552.00 | 539.00 | 541.00 | 541.00 | 592,177 |
| 2024-01-08 | 552.00 | 557.00 | 543.00 | 546.00 | 546.00 | 318,510 |
| 2024-01-05 | 556.00 | 556.00 | 548.00 | 550.00 | 550.00 | 368,221 |
| 2024-01-04 | 559.00 | 559.00 | 546.00 | 550.00 | 550.00 | 386,033 |
| 2024-01-03 | 549.00 | 560.00 | 543.00 | 543.00 | 543.00 | 414,128 |
| 2024-01-02 | 561.00 | 563.00 | 552.00 | 552.00 | 552.00 | 421,019 |
| 2023-12-29 | 563.00 | 565.00 | 559.00 | 562.00 | 562.00 | 335,066 |
| 2023-12-28 | 552.00 | 561.00 | 552.00 | 559.00 | 559.00 | 275,516 |
| 2023-12-27 | 557.00 | 560.00 | 553.00 | 557.00 | 557.00 | 381,002 |
| 2023-12-26 | 558.00 | 558.00 | 550.00 | 557.00 | 557.00 | 122,276 |
| 2023-12-25 | 551.00 | 555.00 | 548.00 | 549.00 | 549.00 | 162,039 |
| 2023-12-22 | 549.00 | 555.00 | 543.00 | 551.00 | 551.00 | 620,051 |
| 2023-12-21 | 560.00 | 566.00 | 553.00 | 555.00 | 555.00 | 753,008 |
| 2023-12-20 | 576.00 | 576.00 | 566.00 | 567.00 | 567.00 | 453,218 |
| 2023-12-19 | 570.00 | 578.00 | 568.00 | 572.00 | 572.00 | 373,036 |
| 2023-12-18 | 569.00 | 577.00 | 565.00 | 574.00 | 574.00 | 587,179 |
| 2023-12-15 | 577.00 | 577.00 | 567.00 | 568.00 | 568.00 | 899,077 |
| 2023-12-14 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 842,080 |
| 2023-12-13 | 566.00 | 572.00 | 561.00 | 570.00 | 570.00 | 707,151 |
| 2023-12-12 | 581.00 | 581.00 | 566.00 | 570.00 | 570.00 | 622,195 |
| 2023-12-11 | 579.00 | 581.00 | 572.00 | 580.00 | 580.00 | 507,151 |
| 2023-12-08 | 585.00 | 586.00 | 573.00 | 577.00 | 577.00 | 470,319 |
| 2023-12-07 | 590.00 | 590.00 | 578.00 | 583.00 | 583.00 | 343,531 |
| 2023-12-06 | 590.00 | 590.00 | 583.00 | 589.00 | 589.00 | 331,466 |
| 2023-12-05 | 590.00 | 594.00 | 583.00 | 588.00 | 588.00 | 715,168 |
| 2023-12-04 | 593.00 | 596.00 | 587.00 | 590.00 | 590.00 | 363,075 |
| 2023-12-01 | 593.00 | 595.00 | 586.00 | 595.00 | 595.00 | 421,304 |
| 2023-11-30 | 585.00 | 598.00 | 584.00 | 593.00 | 593.00 | 1,187,692 |
| 2023-11-29 | 582.00 | 591.00 | 579.00 | 584.00 | 584.00 | 889,573 |
| 2023-11-28 | 584.00 | 590.00 | 581.00 | 587.00 | 587.00 | 580,681 |
| 2023-11-27 | 579.00 | 594.00 | 577.00 | 581.00 | 581.00 | 596,073 |
| 2023-11-24 | 575.00 | 577.00 | 572.00 | 576.00 | 576.00 | 240,028 |
| 2023-11-23 | 569.00 | 578.00 | 569.00 | 575.00 | 575.00 | 327,699 |
| 2023-11-22 | 570.00 | 572.00 | 568.00 | 570.00 | 570.00 | 183,008 |
| 2023-11-21 | 566.00 | 576.00 | 566.00 | 572.00 | 572.00 | 237,988 |
| 2023-11-20 | 578.00 | 578.00 | 562.00 | 572.00 | 572.00 | 575,265 |
| 2023-11-17 | 582.00 | 583.00 | 570.00 | 578.00 | 578.00 | 596,006 |
| 2023-11-16 | 584.00 | 584.00 | 577.00 | 584.00 | 584.00 | 440,310 |
| 2023-11-15 | 583.00 | 584.00 | 576.00 | 584.00 | 584.00 | 611,244 |
| 2023-11-14 | 585.00 | 585.00 | 575.00 | 579.00 | 579.00 | 549,355 |
| 2023-11-13 | 592.00 | 596.00 | 574.00 | 581.00 | 581.00 | 1,286,217 |
| 2023-11-10 | 590.00 | 595.00 | 578.00 | 583.00 | 583.00 | 1,264,108 |
| 2023-11-09 | 582.00 | 595.00 | 578.00 | 593.00 | 593.00 | 1,464,251 |
| 2023-11-08 | 561.00 | 588.00 | 559.00 | 583.00 | 583.00 | 1,547,605 |
| 2023-11-07 | 562.00 | 572.00 | 558.00 | 567.00 | 567.00 | 525,367 |
| 2023-11-06 | 562.00 | 570.00 | 551.00 | 565.00 | 565.00 | 838,168 |
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.