Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 524.00 | 526.00 | 496.00 | 496.00 | 496.00 | 3,041,210 |
| 2023-08-08 | 540.00 | 555.00 | 539.00 | 551.00 | 551.00 | 2,028,143 |
| 2023-08-07 | 538.00 | 543.00 | 520.00 | 525.00 | 525.00 | 1,129,996 |
| 2023-08-04 | 535.00 | 549.00 | 535.00 | 548.00 | 548.00 | 503,399 |
| 2023-08-02 | 560.00 | 560.00 | 531.00 | 536.00 | 536.00 | 790,259 |
| 2023-08-01 | 548.00 | 548.00 | 539.00 | 541.00 | 541.00 | 435,990 |
| 2023-07-31 | 541.00 | 553.00 | 541.00 | 542.00 | 542.00 | 604,038 |
| 2023-07-28 | 541.00 | 550.00 | 537.00 | 547.00 | 547.00 | 478,250 |
| 2023-07-27 | 551.00 | 560.00 | 534.00 | 545.00 | 545.00 | 1,053,006 |
| 2023-07-26 | 550.00 | 561.00 | 550.00 | 555.00 | 555.00 | 965,504 |
| 2023-07-25 | 539.00 | 554.00 | 535.00 | 549.00 | 549.00 | 1,218,199 |
| 2023-07-24 | 526.00 | 541.00 | 520.00 | 535.00 | 535.00 | 1,038,362 |
| 2023-07-21 | 522.00 | 528.00 | 513.00 | 523.00 | 523.00 | 924,269 |
| 2023-07-20 | 514.00 | 523.00 | 513.00 | 521.00 | 521.00 | 1,018,192 |
| 2023-07-19 | 507.00 | 512.00 | 498.00 | 507.00 | 507.00 | 870,060 |
| 2023-07-18 | 492.00 | 504.00 | 492.00 | 500.00 | 500.00 | 466,940 |
| 2023-07-17 | 490.50 | 500.00 | 490.50 | 495.50 | 495.50 | 264,095 |
| 2023-07-14 | 494.00 | 496.50 | 489.00 | 490.50 | 490.50 | 643,979 |
| 2023-07-13 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | 583,498 |
| 2023-07-12 | 491.00 | 495.00 | 490.00 | 494.00 | 494.00 | 345,039 |
| 2023-07-11 | 495.00 | 499.00 | 491.50 | 494.50 | 494.50 | 362,976 |
| 2023-07-10 | 488.00 | 497.50 | 488.00 | 489.00 | 489.00 | 665,122 |
| 2023-07-07 | 499.50 | 499.50 | 489.50 | 495.00 | 495.00 | 567,972 |
| 2023-07-06 | 501.00 | 508.00 | 497.50 | 499.50 | 499.50 | 797,104 |
| 2023-07-05 | 518.00 | 518.00 | 505.00 | 510.00 | 510.00 | 486,201 |
| 2023-07-04 | 515.00 | 521.00 | 508.00 | 520.00 | 520.00 | 521,212 |
| 2023-07-03 | 501.00 | 512.00 | 496.00 | 507.00 | 507.00 | 367,150 |
| 2023-06-30 | 499.00 | 502.00 | 490.00 | 499.50 | 499.50 | 758,976 |
| 2023-06-29 | 515.00 | 520.00 | 507.00 | 510.00 | 510.00 | 344,132 |
| 2023-06-28 | 512.00 | 515.00 | 503.00 | 509.00 | 509.00 | 767,465 |
| 2023-06-27 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 866,079 |
| 2023-06-26 | 504.00 | 507.00 | 496.50 | 502.00 | 502.00 | 914,125 |
| 2023-06-21 | 492.50 | 503.00 | 490.50 | 500.00 | 500.00 | 881,216 |
| 2023-06-20 | 497.00 | 499.50 | 490.00 | 490.00 | 490.00 | 975,964 |
| 2023-06-19 | 500.00 | 508.00 | 489.50 | 496.00 | 496.00 | 1,313,250 |
| 2023-06-16 | 495.00 | 497.00 | 486.00 | 493.00 | 493.00 | 1,465,191 |
| 2023-06-15 | 479.00 | 495.50 | 477.00 | 495.50 | 495.50 | 1,573,881 |
| 2023-06-14 | 483.50 | 489.00 | 480.50 | 487.50 | 470.50 | 883,974 |
| 2023-06-13 | 490.00 | 491.50 | 483.00 | 483.50 | 466.64 | 607,021 |
| 2023-06-12 | 488.00 | 491.50 | 485.00 | 489.50 | 472.43 | 412,968 |
| 2023-06-09 | 486.00 | 487.50 | 480.00 | 487.50 | 470.50 | 899,211 |
| 2023-06-08 | 484.00 | 489.00 | 481.00 | 487.00 | 470.02 | 687,521 |
| 2023-06-07 | 489.50 | 489.50 | 483.00 | 489.00 | 471.95 | 781,998 |
| 2023-06-06 | 486.00 | 498.00 | 484.00 | 493.50 | 476.29 | 1,301,280 |
| 2023-06-05 | 488.50 | 488.50 | 478.00 | 485.00 | 468.09 | 1,204,098 |
| 2023-06-02 | 477.50 | 489.00 | 475.50 | 485.00 | 468.09 | 1,205,275 |
| 2023-06-01 | 470.00 | 471.50 | 462.50 | 470.50 | 454.09 | 329,443 |
| 2023-05-31 | 466.00 | 471.00 | 466.00 | 469.00 | 452.65 | 698,374 |
| 2023-05-30 | 470.00 | 472.00 | 461.50 | 466.00 | 449.75 | 1,227,972 |
| 2023-05-29 | 468.00 | 472.00 | 466.00 | 470.00 | 453.61 | 629,137 |
| 2023-05-26 | 460.00 | 466.00 | 458.50 | 464.00 | 447.82 | 708,030 |
| 2023-05-25 | 471.00 | 472.00 | 460.00 | 460.00 | 443.96 | 1,270,900 |
| 2023-05-24 | 480.00 | 480.00 | 474.00 | 477.00 | 460.37 | 424,964 |
| 2023-05-23 | 482.00 | 484.50 | 475.50 | 481.00 | 464.23 | 510,010 |
| 2023-05-22 | 497.00 | 497.00 | 480.50 | 482.00 | 465.19 | 521,142 |
| 2023-05-19 | 492.00 | 495.00 | 490.00 | 491.00 | 473.88 | 484,070 |
| 2023-05-18 | 484.00 | 487.00 | 483.00 | 485.50 | 468.57 | 299,153 |
| 2023-05-17 | 478.50 | 482.50 | 475.00 | 479.50 | 462.78 | 570,980 |
| 2023-05-16 | 480.50 | 483.00 | 475.50 | 479.00 | 462.30 | 346,968 |
| 2023-05-15 | 476.00 | 480.50 | 473.50 | 476.50 | 459.88 | 409,043 |
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.