Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 481.00 | 485.00 | 473.00 | 482.00 | 465.19 | 274,005 |
| 2023-05-11 | 482.00 | 482.00 | 472.50 | 476.50 | 459.88 | 315,034 |
| 2023-05-10 | 486.00 | 488.00 | 469.50 | 480.50 | 463.74 | 432,971 |
| 2023-05-09 | 487.00 | 490.00 | 481.00 | 485.00 | 468.09 | 352,578 |
| 2023-05-08 | 498.50 | 498.50 | 487.00 | 487.00 | 470.02 | 297,090 |
| 2023-05-05 | 500.00 | 500.00 | 485.00 | 491.00 | 473.88 | 636,005 |
| 2023-05-04 | 500.00 | 504.00 | 496.50 | 500.00 | 482.56 | 437,961 |
| 2023-05-03 | 490.00 | 505.00 | 485.50 | 500.00 | 482.56 | 906,055 |
| 2023-05-02 | 487.00 | 492.50 | 483.50 | 487.50 | 470.50 | 345,075 |
| 2023-04-28 | 486.50 | 493.00 | 486.50 | 487.50 | 470.50 | 253,010 |
| 2023-04-27 | 484.00 | 492.00 | 483.00 | 484.50 | 467.60 | 249,940 |
| 2023-04-26 | 479.00 | 489.50 | 479.00 | 488.50 | 471.47 | 410,102 |
| 2023-04-25 | 486.00 | 488.00 | 477.50 | 477.50 | 460.85 | 371,973 |
| 2023-04-24 | 488.50 | 490.00 | 486.50 | 487.50 | 470.50 | 164,041 |
| 2023-04-21 | 488.00 | 493.00 | 483.00 | 485.50 | 468.57 | 274,133 |
| 2023-04-20 | 490.50 | 490.50 | 485.00 | 485.50 | 468.57 | 203,975 |
| 2023-04-19 | 485.00 | 496.00 | 485.00 | 490.50 | 473.40 | 390,040 |
| 2023-04-18 | 496.50 | 496.50 | 486.50 | 488.00 | 470.98 | 324,947 |
| 2023-04-17 | 498.00 | 498.50 | 489.00 | 490.50 | 473.40 | 225,090 |
| 2023-04-14 | 493.00 | 498.00 | 490.00 | 498.00 | 480.63 | 390,065 |
| 2023-04-13 | 494.00 | 494.50 | 485.50 | 489.00 | 471.95 | 426,192 |
| 2023-04-12 | 492.00 | 497.50 | 489.00 | 494.00 | 476.77 | 530,509 |
| 2023-04-11 | 481.00 | 493.00 | 480.00 | 487.00 | 470.02 | 798,958 |
| 2023-04-10 | 483.00 | 488.00 | 481.50 | 482.00 | 465.19 | 188,067 |
| 2023-04-07 | 481.00 | 487.00 | 480.00 | 481.00 | 464.23 | 370,907 |
| 2023-04-06 | 490.50 | 494.50 | 480.00 | 481.50 | 464.71 | 646,122 |
| 2023-03-31 | 490.50 | 498.00 | 490.50 | 495.00 | 477.74 | 916,332 |
| 2023-03-30 | 499.50 | 499.50 | 489.00 | 497.00 | 479.67 | 1,099,074 |
| 2023-03-29 | 500.00 | 500.00 | 485.00 | 496.50 | 479.19 | 2,036,508 |
| 2023-03-28 | 478.50 | 482.50 | 475.00 | 475.50 | 458.92 | 718,946 |
| 2023-03-27 | 474.00 | 479.00 | 474.00 | 477.00 | 460.37 | 601,076 |
| 2023-03-24 | 472.00 | 478.00 | 471.00 | 474.00 | 457.47 | 784,005 |
| 2023-03-23 | 465.50 | 471.00 | 463.50 | 470.50 | 454.09 | 660,145 |
| 2023-03-22 | 464.50 | 469.50 | 462.50 | 465.50 | 449.27 | 1,120,054 |
| 2023-03-21 | 462.50 | 462.50 | 455.00 | 457.00 | 441.06 | 615,977 |
| 2023-03-20 | 455.00 | 458.00 | 452.00 | 455.50 | 439.62 | 810,150 |
| 2023-03-17 | 456.00 | 457.00 | 448.50 | 448.50 | 432.86 | 1,202,939 |
| 2023-03-16 | 456.50 | 462.50 | 449.00 | 452.00 | 436.24 | 682,019 |
| 2023-03-15 | 464.50 | 464.50 | 455.50 | 456.50 | 440.58 | 573,042 |
| 2023-03-14 | 461.50 | 463.00 | 451.00 | 455.50 | 439.62 | 1,561,079 |
| 2023-03-13 | 471.00 | 471.00 | 463.00 | 466.00 | 449.75 | 583,067 |
| 2023-03-10 | 469.00 | 473.50 | 465.00 | 471.00 | 454.58 | 680,972 |
| 2023-03-09 | 479.00 | 481.50 | 469.00 | 469.00 | 452.65 | 651,187 |
| 2023-03-08 | 468.50 | 480.00 | 468.00 | 476.00 | 459.40 | 1,084,020 |
| 2023-03-07 | 466.50 | 481.00 | 466.50 | 472.00 | 455.54 | 1,258,966 |
| 2023-03-06 | 467.00 | 470.50 | 464.00 | 466.00 | 449.75 | 1,145,981 |
| 2023-03-03 | 473.00 | 473.00 | 463.00 | 465.50 | 449.27 | 2,470,039 |
| 2023-03-02 | 481.00 | 493.50 | 480.50 | 482.00 | 465.19 | 1,448,950 |
| 2023-03-01 | 485.00 | 487.00 | 476.00 | 483.00 | 466.16 | 1,755,091 |
| 2023-02-24 | 490.00 | 490.00 | 478.50 | 480.50 | 463.74 | 743,011 |
| 2023-02-23 | 492.50 | 493.00 | 486.50 | 488.50 | 471.47 | 400,208 |
| 2023-02-22 | 488.50 | 492.00 | 478.50 | 492.00 | 474.84 | 1,331,020 |
| 2023-02-21 | 499.00 | 499.00 | 488.00 | 488.50 | 471.47 | 623,979 |
| 2023-02-20 | 490.00 | 496.00 | 488.50 | 495.00 | 477.74 | 380,008 |
| 2023-02-17 | 492.50 | 494.00 | 485.50 | 488.00 | 470.98 | 634,976 |
| 2023-02-16 | 497.00 | 504.00 | 492.50 | 493.00 | 475.81 | 624,026 |
| 2023-02-15 | 497.50 | 504.00 | 496.00 | 496.50 | 479.19 | 598,504 |
| 2023-02-14 | 494.50 | 514.00 | 494.50 | 506.00 | 488.35 | 670,991 |
| 2023-02-13 | 496.00 | 503.00 | 493.50 | 496.00 | 478.70 | 482,026 |
| 2023-02-10 | 495.00 | 499.00 | 491.50 | 495.50 | 478.22 | 739,984 |
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.