Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 414.50 | 419.50 | 410.00 | 416.00 | 416.00 | 726,091 |
| 2026-01-20 | 419.50 | 422.00 | 412.50 | 421.00 | 421.00 | 624,361 |
| 2026-01-19 | 414.00 | 419.50 | 411.00 | 419.50 | 419.50 | 965,161 |
| 2026-01-16 | 419.00 | 425.00 | 414.00 | 420.00 | 420.00 | 1,369,286 |
| 2026-01-15 | 415.00 | 420.00 | 407.50 | 414.50 | 414.50 | 1,583,416 |
| 2026-01-14 | 398.00 | 408.00 | 398.00 | 407.00 | 407.00 | 861,564 |
| 2026-01-13 | 406.00 | 406.50 | 394.00 | 396.50 | 396.50 | 847,242 |
| 2026-01-12 | 411.00 | 411.00 | 401.50 | 403.00 | 403.00 | 844,178 |
| 2026-01-09 | 408.50 | 419.00 | 401.00 | 405.50 | 405.50 | 1,965,370 |
| 2026-01-08 | 390.00 | 404.50 | 387.50 | 404.00 | 404.00 | 1,718,461 |
| 2026-01-07 | 386.00 | 389.00 | 380.00 | 389.00 | 389.00 | 1,045,140 |
| 2026-01-06 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1,373,393 |
| 2026-01-05 | 381.00 | 385.00 | 376.00 | 378.50 | 378.50 | 1,308,117 |
| 2026-01-02 | 386.50 | 393.50 | 380.50 | 380.50 | 380.50 | 1,077,116 |
| 2025-12-31 | 389.50 | 389.50 | 382.50 | 384.50 | 384.50 | 535,214 |
| 2025-12-30 | 385.50 | 389.50 | 381.00 | 387.50 | 387.50 | 479,316 |
| 2025-12-29 | 384.00 | 387.00 | 383.00 | 384.50 | 384.50 | 380,202 |
| 2025-12-26 | 386.50 | 388.50 | 382.00 | 384.00 | 384.00 | 458,247 |
| 2025-12-24 | 387.50 | 391.50 | 385.50 | 386.00 | 386.00 | 293,214 |
| 2025-12-23 | 390.00 | 392.00 | 386.50 | 387.50 | 387.50 | 572,051 |
| 2025-12-22 | 392.00 | 393.00 | 388.00 | 390.00 | 390.00 | 477,130 |
| 2025-12-19 | 386.50 | 393.50 | 386.50 | 390.50 | 390.50 | 712,004 |
| 2025-12-18 | 389.00 | 391.00 | 384.00 | 385.50 | 385.50 | 528,274 |
| 2025-12-17 | 388.50 | 394.00 | 388.00 | 390.00 | 390.00 | 711,107 |
| 2025-12-16 | 389.00 | 391.00 | 387.00 | 387.00 | 387.00 | 662,362 |
| 2025-12-15 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | 533,121 |
| 2025-12-12 | 395.00 | 400.00 | 393.00 | 394.00 | 394.00 | 632,139 |
| 2025-12-11 | 395.00 | 398.00 | 388.50 | 389.00 | 389.00 | 840,392 |
| 2025-12-10 | 398.50 | 400.00 | 393.00 | 393.00 | 393.00 | 919,422 |
| 2025-12-09 | 415.00 | 415.00 | 398.00 | 398.50 | 398.50 | 1,563,428 |
| 2025-12-08 | 419.00 | 423.50 | 411.50 | 416.00 | 416.00 | 464,025 |
| 2025-12-05 | 424.00 | 425.50 | 410.50 | 419.00 | 419.00 | 1,348,108 |
| 2025-12-04 | 430.50 | 430.50 | 424.00 | 427.50 | 427.50 | 348,039 |
| 2025-12-03 | 431.00 | 431.50 | 423.50 | 425.00 | 425.00 | 499,200 |
| 2025-12-02 | 434.00 | 435.00 | 427.00 | 431.00 | 431.00 | 697,016 |
| 2025-12-01 | 435.00 | 440.00 | 431.50 | 431.50 | 431.50 | 487,077 |
| 2025-11-28 | 435.00 | 441.00 | 425.00 | 438.50 | 438.50 | 540,145 |
| 2025-11-27 | 431.50 | 434.00 | 424.00 | 430.50 | 430.50 | 905,070 |
| 2025-11-26 | 429.50 | 433.00 | 426.50 | 431.50 | 431.50 | 664,309 |
| 2025-11-25 | 433.00 | 433.00 | 418.00 | 420.00 | 420.00 | 737,214 |
| 2025-11-24 | 422.50 | 442.50 | 422.50 | 436.50 | 436.50 | 1,358,220 |
| 2025-11-21 | 422.50 | 428.50 | 415.00 | 419.50 | 419.50 | 434,189 |
| 2025-11-20 | 438.00 | 438.50 | 415.00 | 420.50 | 420.50 | 941,439 |
| 2025-11-19 | 435.00 | 440.50 | 428.00 | 432.50 | 432.50 | 666,229 |
| 2025-11-18 | 449.00 | 449.00 | 426.00 | 426.00 | 426.00 | 789,075 |
| 2025-11-17 | 453.50 | 456.50 | 437.00 | 452.00 | 452.00 | 881,197 |
| 2025-11-14 | 450.00 | 470.00 | 446.50 | 446.50 | 446.50 | 2,658,389 |
| 2025-11-13 | 431.00 | 439.50 | 426.50 | 438.00 | 438.00 | 419,163 |
| 2025-11-12 | 433.00 | 433.50 | 425.50 | 426.00 | 426.00 | 306,100 |
| 2025-11-11 | 436.50 | 436.50 | 423.00 | 426.50 | 426.50 | 461,200 |
| 2025-11-10 | 443.50 | 447.00 | 427.50 | 431.50 | 431.50 | 1,043,526 |
| 2025-11-07 | 413.00 | 447.50 | 413.00 | 447.50 | 447.50 | 2,492,402 |
| 2025-11-06 | 413.50 | 417.00 | 407.00 | 407.00 | 407.00 | 725,111 |
| 2025-11-05 | 404.50 | 410.00 | 396.50 | 410.00 | 410.00 | 434,300 |
| 2025-11-04 | 417.50 | 419.50 | 405.50 | 405.50 | 405.50 | 387,200 |
| 2025-11-03 | 416.50 | 418.00 | 412.50 | 415.50 | 415.50 | 209,010 |
| 2025-10-31 | 412.00 | 414.50 | 410.00 | 410.50 | 410.50 | 409,023 |
| 2025-10-30 | 426.50 | 426.50 | 410.00 | 413.00 | 413.00 | 555,246 |
| 2025-10-29 | 433.50 | 433.50 | 420.00 | 424.00 | 424.00 | 615,054 |
| 2025-10-28 | 435.00 | 435.00 | 429.00 | 433.50 | 433.50 | 170,050 |
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.