Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 562.00 | 570.00 | 551.00 | 565.00 | 565.00 | 838,168 |
| 2023-11-03 | 565.00 | 573.00 | 556.00 | 562.00 | 562.00 | 1,476,673 |
| 2023-11-02 | 526.00 | 540.00 | 522.00 | 536.00 | 536.00 | 710,232 |
| 2023-11-01 | 518.00 | 527.00 | 513.00 | 521.00 | 521.00 | 556,162 |
| 2023-10-31 | 508.00 | 522.00 | 508.00 | 514.00 | 514.00 | 523,986 |
| 2023-10-30 | 501.00 | 518.00 | 501.00 | 515.00 | 515.00 | 309,100 |
| 2023-10-27 | 518.00 | 523.00 | 506.00 | 506.00 | 506.00 | 505,009 |
| 2023-10-26 | 524.00 | 531.00 | 521.00 | 521.00 | 521.00 | 291,194 |
| 2023-10-25 | 524.00 | 534.00 | 519.00 | 531.00 | 531.00 | 332,079 |
| 2023-10-24 | 525.00 | 527.00 | 517.00 | 525.00 | 525.00 | 414,012 |
| 2023-10-23 | 533.00 | 537.00 | 527.00 | 529.00 | 529.00 | 346,043 |
| 2023-10-20 | 520.00 | 534.00 | 517.00 | 532.00 | 532.00 | 739,988 |
| 2023-10-19 | 534.00 | 534.00 | 517.00 | 525.00 | 525.00 | 873,260 |
| 2023-10-18 | 530.00 | 535.00 | 524.00 | 534.00 | 534.00 | 1,302,376 |
| 2023-10-17 | 508.00 | 529.00 | 503.00 | 524.00 | 524.00 | 1,341,080 |
| 2023-10-16 | 505.00 | 508.00 | 498.50 | 498.50 | 498.50 | 207,993 |
| 2023-10-13 | 500.00 | 506.00 | 497.50 | 505.00 | 505.00 | 437,208 |
| 2023-10-12 | 505.00 | 506.00 | 497.00 | 504.00 | 504.00 | 372,979 |
| 2023-10-11 | 504.00 | 507.00 | 495.00 | 505.00 | 505.00 | 483,985 |
| 2023-10-06 | 498.50 | 501.00 | 495.50 | 498.00 | 498.00 | 308,005 |
| 2023-10-05 | 489.00 | 503.00 | 487.50 | 500.00 | 500.00 | 539,067 |
| 2023-10-04 | 493.00 | 493.00 | 486.00 | 487.00 | 487.00 | 538,985 |
| 2023-10-03 | 495.00 | 497.50 | 491.00 | 494.00 | 494.00 | 523,040 |
| 2023-10-02 | 492.00 | 505.00 | 489.50 | 500.00 | 500.00 | 674,042 |
| 2023-09-28 | 490.00 | 491.50 | 486.50 | 487.00 | 487.00 | 691,065 |
| 2023-09-27 | 494.00 | 498.00 | 490.00 | 490.00 | 490.00 | 517,965 |
| 2023-09-26 | 496.50 | 499.00 | 491.50 | 495.00 | 495.00 | 566,886 |
| 2023-09-25 | 499.00 | 503.00 | 497.00 | 499.00 | 499.00 | 261,010 |
| 2023-09-22 | 496.00 | 500.00 | 493.00 | 495.00 | 495.00 | 423,002 |
| 2023-09-21 | 500.00 | 501.00 | 494.50 | 494.50 | 494.50 | 539,007 |
| 2023-09-20 | 508.00 | 509.00 | 500.00 | 500.00 | 500.00 | 257,978 |
| 2023-09-19 | 508.00 | 510.00 | 504.00 | 505.00 | 505.00 | 314,028 |
| 2023-09-18 | 504.00 | 510.00 | 501.00 | 507.00 | 507.00 | 245,010 |
| 2023-09-15 | 512.00 | 514.00 | 502.00 | 509.00 | 509.00 | 1,141,266 |
| 2023-09-14 | 519.00 | 519.00 | 511.00 | 512.00 | 512.00 | 421,972 |
| 2023-09-13 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 375,100 |
| 2023-09-12 | 515.00 | 519.00 | 511.00 | 515.00 | 515.00 | 320,972 |
| 2023-09-11 | 521.00 | 521.00 | 504.00 | 515.00 | 515.00 | 709,905 |
| 2023-09-08 | 523.00 | 528.00 | 515.00 | 521.00 | 521.00 | 1,358,201 |
| 2023-09-07 | 514.00 | 517.00 | 506.00 | 510.00 | 510.00 | 547,976 |
| 2023-09-06 | 524.00 | 524.00 | 512.00 | 518.00 | 518.00 | 633,630 |
| 2023-09-05 | 531.00 | 531.00 | 519.00 | 524.00 | 524.00 | 303,025 |
| 2023-09-04 | 529.00 | 530.00 | 521.00 | 528.00 | 528.00 | 524,148 |
| 2023-09-01 | 512.00 | 520.00 | 506.00 | 517.00 | 517.00 | 771,314 |
| 2023-08-31 | 495.00 | 509.00 | 495.00 | 509.00 | 509.00 | 1,450,151 |
| 2023-08-30 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 515,986 |
| 2023-08-29 | 490.00 | 508.00 | 487.00 | 505.00 | 505.00 | 960,091 |
| 2023-08-28 | 490.00 | 490.00 | 484.00 | 486.50 | 486.50 | 367,957 |
| 2023-08-25 | 494.00 | 496.00 | 488.00 | 492.50 | 492.50 | 686,103 |
| 2023-08-24 | 492.00 | 495.00 | 488.00 | 491.50 | 491.50 | 604,867 |
| 2023-08-23 | 487.50 | 500.00 | 487.50 | 498.00 | 498.00 | 320,157 |
| 2023-08-22 | 487.50 | 489.00 | 480.00 | 487.50 | 487.50 | 346,978 |
| 2023-08-21 | 479.00 | 495.00 | 479.00 | 486.50 | 486.50 | 625,484 |
| 2023-08-18 | 491.50 | 495.00 | 482.00 | 482.00 | 482.00 | 407,367 |
| 2023-08-17 | 490.00 | 497.50 | 487.50 | 493.50 | 493.50 | 694,048 |
| 2023-08-16 | 498.00 | 504.00 | 494.00 | 494.00 | 494.00 | 836,351 |
| 2023-08-15 | 515.00 | 515.00 | 504.00 | 505.00 | 505.00 | 656,097 |
| 2023-08-14 | 513.00 | 513.00 | 500.00 | 503.00 | 503.00 | 814,011 |
| 2023-08-11 | 500.00 | 520.00 | 499.00 | 513.00 | 513.00 | 1,251,151 |
| 2023-08-10 | 480.50 | 501.00 | 473.00 | 496.00 | 496.00 | 1,617,009 |
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.