Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 338.50 | 338.50 | 332.50 | 334.00 | 334.00 | 1,235,031 |
| 2026-07-22 | 343.50 | 344.00 | 337.00 | 337.50 | 337.50 | 1,585,159 |
| 2026-07-21 | 338.00 | 347.50 | 335.50 | 343.50 | 343.50 | 2,407,853 |
| 2026-07-20 | 338.50 | 341.00 | 330.00 | 336.50 | 336.50 | 2,747,337 |
| 2026-07-17 | 335.00 | 342.00 | 331.50 | 333.50 | 333.50 | 1,961,384 |
| 2026-07-16 | 329.50 | 339.00 | 327.00 | 339.00 | 339.00 | 1,750,262 |
| 2026-07-15 | 341.50 | 342.50 | 328.50 | 331.00 | 331.00 | 1,142,544 |
| 2026-07-14 | 341.00 | 345.00 | 338.00 | 343.50 | 343.50 | 1,378,581 |
| 2026-07-13 | 335.50 | 347.00 | 335.50 | 341.00 | 341.00 | 1,777,376 |
| 2026-07-10 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-07-09 | 334.00 | 337.00 | 330.00 | 335.00 | 335.00 | 1,432,333 |
| 2026-07-08 | 340.00 | 350.00 | 332.00 | 336.00 | 336.00 | 1,842,737 |
| 2026-07-07 | 329.00 | 341.50 | 328.50 | 340.50 | 340.50 | 3,278,596 |
| 2026-07-06 | 326.00 | 330.50 | 322.00 | 323.00 | 323.00 | 862,570 |
| 2026-07-03 | 315.00 | 324.00 | 315.00 | 323.50 | 323.50 | 1,059,319 |
| 2026-07-02 | 313.50 | 316.50 | 311.50 | 315.00 | 315.00 | 836,373 |
| 2026-07-01 | 313.50 | 315.00 | 310.50 | 311.50 | 311.50 | 914,851 |
| 2026-06-30 | 325.50 | 325.50 | 312.50 | 312.50 | 312.50 | 1,916,091 |
| 2026-06-29 | 317.00 | 326.00 | 316.50 | 325.50 | 325.50 | 1,860,165 |
| 2026-06-26 | 320.50 | 321.50 | 313.00 | 315.50 | 315.50 | 1,438,122 |
| 2026-06-25 | 321.00 | 327.50 | 319.50 | 321.00 | 321.00 | 1,734,734 |
| 2026-06-24 | 315.00 | 322.00 | 308.50 | 319.50 | 319.50 | 1,707,010 |
| 2026-06-23 | 318.00 | 318.00 | 307.50 | 312.50 | 312.50 | 2,038,667 |
| 2026-06-22 | 327.00 | 327.00 | 316.50 | 317.00 | 317.00 | 2,504,011 |
| 2026-06-18 | 325.00 | 333.00 | 321.00 | 327.00 | 327.00 | 2,869,412 |
| 2026-06-17 | 328.00 | 334.00 | 321.00 | 323.50 | 323.50 | 3,406,681 |
| 2026-06-16 | 341.00 | 349.50 | 335.50 | 343.50 | 328.50 | 3,630,442 |
| 2026-06-15 | 352.00 | 352.00 | 342.00 | 343.50 | 328.50 | 2,525,773 |
| 2026-06-12 | 354.00 | 355.50 | 343.50 | 344.50 | 329.46 | 1,102,084 |
| 2026-06-11 | 347.50 | 348.00 | 340.50 | 344.00 | 328.98 | 1,090,051 |
| 2026-06-10 | 346.00 | 349.50 | 340.50 | 344.00 | 344.00 | 1,018,609 |
| 2026-06-09 | 337.00 | 348.50 | 337.00 | 348.50 | 348.50 | 1,089,500 |
| 2026-06-08 | 343.00 | 346.50 | 335.00 | 337.50 | 337.50 | 1,375,424 |
| 2026-06-05 | 359.50 | 364.00 | 353.00 | 355.50 | 355.50 | 1,357,585 |
| 2026-06-04 | 360.00 | 366.50 | 355.00 | 363.50 | 363.50 | 2,466,404 |
| 2026-06-03 | 352.00 | 361.50 | 352.00 | 360.50 | 360.50 | 1,740,344 |
| 2026-06-02 | 352.50 | 356.50 | 347.50 | 351.50 | 351.50 | 2,108,027 |
| 2026-06-01 | 342.50 | 353.00 | 339.00 | 353.00 | 353.00 | 2,913,043 |
| 2026-05-29 | 345.00 | 346.00 | 337.50 | 342.50 | 342.50 | 1,387,269 |
| 2026-05-28 | 335.00 | 344.00 | 332.50 | 340.50 | 340.50 | 1,765,110 |
| 2026-05-27 | 337.00 | 340.00 | 324.50 | 331.00 | 331.00 | 3,086,511 |
| 2026-05-26 | 339.50 | 339.50 | 330.50 | 334.50 | 334.50 | 1,993,348 |
| 2026-05-25 | 341.50 | 344.50 | 332.50 | 335.00 | 335.00 | 1,504,175 |
| 2026-05-22 | 344.50 | 346.00 | 341.00 | 342.50 | 342.50 | 1,366,000 |
| 2026-05-21 | 338.00 | 348.00 | 331.00 | 343.00 | 343.00 | 2,207,630 |
| 2026-05-20 | 325.00 | 335.00 | 324.50 | 330.50 | 330.50 | 2,823,316 |
| 2026-05-19 | 325.00 | 327.00 | 319.00 | 320.00 | 320.00 | 1,612,297 |
| 2026-05-18 | 336.00 | 342.00 | 326.50 | 328.00 | 328.00 | 1,098,181 |
| 2026-05-15 | 341.50 | 347.50 | 335.50 | 339.50 | 339.50 | 1,097,415 |
| 2026-05-14 | 349.00 | 353.00 | 341.50 | 341.50 | 341.50 | 791,223 |
| 2026-05-13 | 346.50 | 350.00 | 341.50 | 349.00 | 349.00 | 862,487 |
| 2026-05-12 | 345.50 | 349.50 | 340.50 | 344.50 | 344.50 | 1,051,651 |
| 2026-05-11 | 344.00 | 352.00 | 343.00 | 345.50 | 345.50 | 1,051,447 |
| 2026-05-08 | 341.50 | 347.50 | 339.00 | 344.00 | 344.00 | 1,490,346 |
| 2026-05-07 | 331.00 | 338.00 | 331.00 | 335.00 | 335.00 | 975,522 |
| 2026-05-06 | 336.50 | 342.50 | 332.00 | 333.00 | 333.00 | 748,601 |
| 2026-05-05 | 338.50 | 339.50 | 334.50 | 336.50 | 336.50 | 624,056 |
| 2026-05-04 | 334.50 | 343.00 | 334.00 | 338.50 | 338.50 | 845,541 |
| 2026-04-30 | 332.50 | 341.00 | 332.50 | 334.50 | 334.50 | 1,314,351 |
| 2026-04-29 | 338.50 | 340.50 | 335.00 | 336.00 | 336.00 | 784,542 |
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.