Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 330.00 | 341.00 | 325.00 | 334.00 | 334.00 | 1,378,106 |
| 2026-04-27 | 340.00 | 340.50 | 323.00 | 324.00 | 324.00 | 1,282,428 |
| 2026-04-24 | 334.00 | 339.00 | 332.50 | 338.50 | 338.50 | 1,086,349 |
| 2026-04-23 | 338.50 | 339.50 | 326.00 | 333.00 | 333.00 | 2,513,123 |
| 2026-04-22 | 345.00 | 346.00 | 339.50 | 342.50 | 342.50 | 1,251,479 |
| 2026-04-21 | 355.50 | 355.50 | 342.00 | 345.00 | 345.00 | 2,156,700 |
| 2026-04-20 | 350.00 | 355.00 | 348.00 | 354.00 | 354.00 | 1,211,230 |
| 2026-04-17 | 348.50 | 349.50 | 343.00 | 349.50 | 349.50 | 765,046 |
| 2026-04-16 | 340.00 | 348.00 | 338.50 | 346.00 | 346.00 | 733,779 |
| 2026-04-15 | 347.00 | 347.00 | 333.50 | 340.50 | 340.50 | 2,039,320 |
| 2026-04-14 | 330.00 | 342.50 | 327.00 | 342.00 | 342.00 | 1,621,201 |
| 2026-04-13 | 330.00 | 330.00 | 321.00 | 325.00 | 325.00 | 902,316 |
| 2026-04-10 | 326.50 | 330.50 | 326.50 | 328.50 | 328.50 | 667,140 |
| 2026-04-09 | 332.50 | 336.00 | 328.50 | 330.00 | 330.00 | 1,638,111 |
| 2026-04-08 | 325.00 | 326.50 | 317.00 | 326.00 | 326.00 | 1,181,306 |
| 2026-04-07 | 328.50 | 328.50 | 315.50 | 318.00 | 318.00 | 1,076,251 |
| 2026-04-02 | 331.50 | 332.00 | 321.50 | 322.50 | 322.50 | 1,927,168 |
| 2026-04-01 | 333.50 | 339.50 | 324.00 | 331.00 | 331.00 | 2,700,529 |
| 2026-03-31 | 335.00 | 336.00 | 328.00 | 330.00 | 330.00 | 1,543,245 |
| 2026-03-30 | 333.50 | 342.00 | 333.00 | 334.00 | 334.00 | 1,679,510 |
| 2026-03-27 | 343.00 | 345.50 | 334.00 | 343.50 | 343.50 | 1,919,612 |
| 2026-03-26 | 348.00 | 348.50 | 341.50 | 344.00 | 344.00 | 941,497 |
| 2026-03-25 | 355.00 | 356.00 | 346.00 | 346.00 | 346.00 | 1,393,791 |
| 2026-03-24 | 356.00 | 363.00 | 347.00 | 348.00 | 348.00 | 1,775,801 |
| 2026-03-23 | 361.50 | 365.00 | 354.00 | 355.50 | 355.50 | 886,252 |
| 2026-03-20 | 371.00 | 371.50 | 364.00 | 367.50 | 367.50 | 1,300,146 |
| 2026-03-19 | 391.00 | 391.50 | 372.00 | 372.50 | 372.50 | 2,137,305 |
| 2026-03-18 | 389.50 | 392.00 | 380.00 | 392.00 | 392.00 | 1,660,646 |
| 2026-03-17 | 371.50 | 373.00 | 364.50 | 371.00 | 371.00 | 942,800 |
| 2026-03-16 | 372.50 | 374.50 | 366.50 | 369.50 | 369.50 | 686,493 |
| 2026-03-13 | 372.50 | 377.50 | 369.00 | 372.00 | 372.00 | 565,655 |
| 2026-03-12 | 376.00 | 381.00 | 375.00 | 378.00 | 378.00 | 534,805 |
| 2026-03-11 | 373.00 | 382.50 | 370.00 | 381.50 | 381.50 | 814,384 |
| 2026-03-10 | 390.00 | 392.00 | 371.50 | 372.00 | 372.00 | 1,182,398 |
| 2026-03-09 | 381.00 | 387.50 | 376.00 | 381.00 | 381.00 | 890,159 |
| 2026-03-06 | 391.00 | 399.50 | 390.00 | 394.00 | 394.00 | 542,039 |
| 2026-03-05 | 395.50 | 398.00 | 390.00 | 395.00 | 395.00 | 858,049 |
| 2026-03-04 | 396.50 | 400.50 | 388.00 | 388.00 | 388.00 | 1,336,335 |
| 2026-03-03 | 409.50 | 417.00 | 403.00 | 405.00 | 405.00 | 809,168 |
| 2026-03-02 | 402.00 | 426.00 | 402.00 | 414.50 | 414.50 | 1,045,104 |
| 2026-02-26 | 423.50 | 433.00 | 416.50 | 423.00 | 423.00 | 15,326,387 |
| 2026-02-25 | 430.00 | 431.50 | 420.50 | 424.00 | 424.00 | 957,551 |
| 2026-02-24 | 434.50 | 434.50 | 419.50 | 432.00 | 432.00 | 1,467,209 |
| 2026-02-23 | 416.50 | 441.50 | 405.00 | 437.50 | 437.50 | 1,994,607 |
| 2026-02-11 | 431.00 | 431.00 | 424.00 | 426.00 | 426.00 | 830,249 |
| 2026-02-10 | 428.00 | 432.00 | 422.50 | 429.00 | 429.00 | 944,327 |
| 2026-02-09 | 421.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1,153,555 |
| 2026-02-06 | 415.00 | 419.00 | 406.50 | 417.00 | 417.00 | 614,273 |
| 2026-02-05 | 404.50 | 424.00 | 402.00 | 413.00 | 413.00 | 1,618,839 |
| 2026-02-04 | 405.00 | 409.50 | 399.50 | 399.50 | 399.50 | 411,103 |
| 2026-02-03 | 398.00 | 410.00 | 398.00 | 406.50 | 406.50 | 588,500 |
| 2026-02-02 | 396.00 | 398.50 | 392.00 | 396.00 | 396.00 | 333,066 |
| 2026-01-30 | 402.50 | 403.50 | 396.50 | 397.00 | 397.00 | 784,290 |
| 2026-01-29 | 405.50 | 407.50 | 401.50 | 406.00 | 406.00 | 361,078 |
| 2026-01-28 | 413.00 | 413.00 | 404.50 | 406.00 | 406.00 | 317,204 |
| 2026-01-27 | 413.00 | 415.50 | 409.00 | 411.00 | 411.00 | 345,123 |
| 2026-01-26 | 409.00 | 414.50 | 407.50 | 413.00 | 413.00 | 661,608 |
| 2026-01-23 | 418.00 | 418.50 | 404.50 | 407.50 | 407.50 | 772,767 |
| 2026-01-22 | 419.00 | 423.00 | 416.50 | 419.00 | 419.00 | 522,100 |
| 2026-01-21 | 414.50 | 419.50 | 410.00 | 416.00 | 416.00 | 726,091 |
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.