Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 441.00 | 441.00 | 428.50 | 430.00 | 430.00 | 515,555 |
| 2025-10-23 | 431.50 | 438.00 | 431.50 | 437.50 | 437.50 | 258,003 |
| 2025-10-22 | 428.50 | 443.00 | 428.00 | 438.50 | 438.50 | 445,255 |
| 2025-10-21 | 433.50 | 433.50 | 426.00 | 430.00 | 430.00 | 278,044 |
| 2025-10-20 | 440.50 | 444.50 | 425.00 | 425.00 | 425.00 | 519,977 |
| 2025-10-17 | 441.00 | 444.50 | 433.00 | 434.00 | 434.00 | 693,222 |
| 2025-10-16 | 458.50 | 465.50 | 440.50 | 441.50 | 441.50 | 871,034 |
| 2025-10-15 | 433.00 | 441.00 | 433.00 | 439.50 | 439.50 | 356,255 |
| 2025-10-14 | 441.00 | 446.00 | 435.00 | 436.00 | 436.00 | 626,134 |
| 2025-10-13 | 442.50 | 447.50 | 426.00 | 443.50 | 443.50 | 1,053,050 |
| 2025-10-09 | 449.00 | 451.50 | 442.00 | 444.50 | 444.50 | 493,210 |
| 2025-10-08 | 448.00 | 450.00 | 441.50 | 448.00 | 448.00 | 311,044 |
| 2025-10-07 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | 205,143 |
| 2025-10-03 | 438.00 | 441.00 | 431.00 | 440.00 | 440.00 | 644,246 |
| 2025-10-02 | 441.50 | 446.00 | 438.50 | 438.50 | 438.50 | 660,457 |
| 2025-10-01 | 444.00 | 444.50 | 435.00 | 441.50 | 441.50 | 638,051 |
| 2025-09-30 | 448.50 | 452.50 | 437.50 | 438.50 | 438.50 | 723,104 |
| 2025-09-29 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-09-26 | 445.00 | 455.00 | 440.00 | 442.00 | 442.00 | 1,009,187 |
| 2025-09-25 | 442.00 | 447.50 | 437.50 | 446.50 | 446.50 | 799,473 |
| 2025-09-24 | 435.00 | 435.00 | 427.00 | 434.00 | 434.00 | 670,086 |
| 2025-09-23 | 437.50 | 438.00 | 427.50 | 431.50 | 431.50 | 654,023 |
| 2025-09-22 | 440.00 | 443.50 | 435.00 | 437.50 | 437.50 | 835,228 |
| 2025-09-19 | 440.50 | 444.00 | 432.50 | 437.50 | 437.50 | 1,753,673 |
| 2025-09-18 | 443.00 | 458.00 | 441.50 | 450.00 | 450.00 | 2,301,813 |
| 2025-09-17 | 423.00 | 445.50 | 422.00 | 444.00 | 444.00 | 2,277,991 |
| 2025-09-16 | 412.00 | 427.00 | 410.00 | 420.00 | 420.00 | 1,277,161 |
| 2025-09-15 | 406.00 | 413.00 | 404.00 | 410.00 | 410.00 | 907,070 |
| 2025-09-12 | 401.50 | 404.50 | 398.00 | 402.00 | 402.00 | 471,011 |
| 2025-09-11 | 402.50 | 403.00 | 396.00 | 396.50 | 396.50 | 481,437 |
| 2025-09-10 | 404.50 | 407.00 | 397.00 | 402.00 | 402.00 | 647,652 |
| 2025-09-09 | 416.00 | 416.00 | 401.50 | 404.50 | 404.50 | 605,015 |
| 2025-09-08 | 414.50 | 417.00 | 412.00 | 412.00 | 412.00 | 496,700 |
| 2025-09-05 | 409.00 | 414.00 | 406.00 | 410.00 | 410.00 | 610,162 |
| 2025-09-04 | 406.50 | 408.50 | 402.00 | 406.50 | 406.50 | 211,042 |
| 2025-09-03 | 400.00 | 409.50 | 399.00 | 405.00 | 405.00 | 485,119 |
| 2025-09-02 | 401.00 | 407.50 | 396.50 | 400.00 | 400.00 | 360,091 |
| 2025-09-01 | 401.00 | 408.50 | 399.00 | 400.00 | 400.00 | 359,273 |
| 2025-08-29 | 409.00 | 411.50 | 401.00 | 401.00 | 401.00 | 477,145 |
| 2025-08-28 | 409.00 | 411.00 | 405.00 | 407.50 | 407.50 | 397,153 |
| 2025-08-27 | 401.00 | 413.00 | 401.00 | 409.00 | 409.00 | 839,418 |
| 2025-08-26 | 410.50 | 410.50 | 401.00 | 401.00 | 401.00 | 1,238,358 |
| 2025-08-25 | 409.00 | 413.50 | 404.00 | 411.50 | 411.50 | 524,528 |
| 2025-08-22 | 401.00 | 408.00 | 396.00 | 406.00 | 406.00 | 441,006 |
| 2025-08-21 | 399.00 | 405.00 | 399.00 | 401.50 | 401.50 | 441,895 |
| 2025-08-20 | 404.50 | 404.50 | 392.00 | 396.00 | 396.00 | 1,518,375 |
| 2025-08-19 | 411.00 | 414.50 | 406.00 | 406.00 | 406.00 | 418,100 |
| 2025-08-18 | 417.00 | 419.50 | 405.50 | 415.00 | 415.00 | 797,250 |
| 2025-08-15 | 418.00 | 430.00 | 411.50 | 417.00 | 417.00 | 1,849,575 |
| 2025-08-14 | 385.00 | 413.00 | 384.00 | 407.00 | 407.00 | 2,476,443 |
| 2025-08-13 | 382.00 | 386.00 | 379.00 | 383.50 | 383.50 | 496,103 |
| 2025-08-12 | 374.50 | 380.50 | 374.50 | 379.00 | 379.00 | 424,453 |
| 2025-08-11 | 378.00 | 379.50 | 372.00 | 374.00 | 374.00 | 1,022,300 |
| 2025-08-08 | 381.00 | 385.00 | 372.00 | 381.50 | 381.50 | 2,042,080 |
| 2025-08-07 | 385.50 | 388.50 | 381.50 | 381.50 | 381.50 | 657,100 |
| 2025-08-06 | 392.00 | 392.00 | 383.00 | 383.00 | 383.00 | 810,016 |
| 2025-08-05 | 390.00 | 394.50 | 387.50 | 393.00 | 393.00 | 399,106 |
| 2025-08-04 | 386.50 | 388.00 | 383.50 | 386.50 | 386.50 | 631,329 |
| 2025-08-01 | 392.00 | 400.50 | 385.00 | 392.50 | 392.50 | 1,193,933 |
| 2025-07-31 | 390.00 | 403.00 | 386.00 | 403.00 | 403.00 | 1,258,143 |
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.