Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 388.50 | 392.50 | 386.50 | 391.50 | 391.50 | 325,140 |
| 2025-07-29 | 395.00 | 397.00 | 386.00 | 387.00 | 387.00 | 513,128 |
| 2025-07-28 | 393.00 | 397.00 | 392.00 | 394.00 | 394.00 | 580,050 |
| 2025-07-25 | 397.00 | 402.00 | 391.00 | 391.50 | 391.50 | 772,124 |
| 2025-07-24 | 396.00 | 402.50 | 393.00 | 399.00 | 399.00 | 1,086,227 |
| 2025-07-23 | 386.50 | 393.00 | 384.00 | 393.00 | 393.00 | 1,006,301 |
| 2025-07-22 | 396.00 | 396.00 | 383.00 | 384.00 | 384.00 | 834,149 |
| 2025-07-21 | 389.50 | 398.00 | 388.50 | 395.00 | 395.00 | 617,039 |
| 2025-07-18 | 397.50 | 397.50 | 387.00 | 389.50 | 389.50 | 633,505 |
| 2025-07-17 | 396.50 | 400.50 | 391.50 | 394.00 | 394.00 | 777,291 |
| 2025-07-16 | 384.50 | 394.50 | 380.50 | 394.50 | 394.50 | 903,949 |
| 2025-07-15 | 381.50 | 386.00 | 378.50 | 383.50 | 383.50 | 819,154 |
| 2025-07-14 | 397.00 | 400.50 | 378.00 | 380.00 | 380.00 | 1,808,104 |
| 2025-07-11 | 402.00 | 403.00 | 396.00 | 396.00 | 396.00 | 629,172 |
| 2025-07-10 | 405.00 | 405.00 | 397.00 | 400.50 | 400.50 | 1,118,177 |
| 2025-07-09 | 419.50 | 426.00 | 417.00 | 417.50 | 400.50 | 1,159,863 |
| 2025-07-08 | 438.00 | 440.00 | 425.00 | 425.00 | 407.69 | 981,391 |
| 2025-07-07 | 454.00 | 455.50 | 426.50 | 443.50 | 425.44 | 2,765,215 |
| 2025-07-04 | 432.50 | 466.00 | 426.00 | 466.00 | 447.03 | 4,031,900 |
| 2025-07-03 | 440.00 | 450.50 | 426.00 | 428.00 | 428.00 | 1,552,279 |
| 2025-07-02 | 407.50 | 417.50 | 407.50 | 416.50 | 416.50 | 1,329,074 |
| 2025-07-01 | 410.00 | 416.50 | 407.50 | 408.50 | 408.50 | 899,970 |
| 2025-06-30 | 425.00 | 426.50 | 410.00 | 410.00 | 410.00 | 747,023 |
| 2025-06-27 | 414.00 | 422.00 | 410.50 | 420.00 | 420.00 | 1,738,044 |
| 2025-06-26 | 405.50 | 407.50 | 401.50 | 402.00 | 402.00 | 733,008 |
| 2025-06-25 | 405.00 | 410.00 | 402.00 | 405.50 | 405.50 | 599,154 |
| 2025-06-24 | 395.00 | 412.50 | 395.00 | 405.00 | 405.00 | 853,006 |
| 2025-06-23 | 395.50 | 406.00 | 395.50 | 397.00 | 397.00 | 1,436,217 |
| 2025-06-20 | 431.00 | 431.00 | 415.00 | 415.00 | 415.00 | 1,333,884 |
| 2025-06-19 | 430.00 | 432.00 | 425.00 | 431.00 | 431.00 | 922,455 |
| 2025-06-18 | 425.00 | 430.00 | 421.00 | 422.00 | 422.00 | 1,003,006 |
| 2025-06-17 | 422.00 | 432.00 | 422.00 | 425.00 | 425.00 | 711,092 |
| 2025-06-16 | 416.00 | 427.50 | 415.50 | 425.50 | 425.50 | 648,155 |
| 2025-06-13 | 417.00 | 424.00 | 412.50 | 415.00 | 415.00 | 659,038 |
| 2025-06-12 | 417.50 | 429.00 | 417.50 | 422.00 | 422.00 | 829,102 |
| 2025-06-11 | 417.50 | 417.50 | 410.50 | 415.00 | 415.00 | 290,101 |
| 2025-06-10 | 410.50 | 419.00 | 410.50 | 415.00 | 415.00 | 446,201 |
| 2025-06-09 | 410.50 | 417.00 | 407.50 | 408.50 | 408.50 | 766,147 |
| 2025-06-06 | 403.00 | 412.50 | 403.00 | 411.00 | 411.00 | 710,202 |
| 2025-06-05 | 413.00 | 418.50 | 413.00 | 415.00 | 415.00 | 215,010 |
| 2025-06-04 | 412.00 | 419.50 | 411.50 | 412.50 | 412.50 | 695,592 |
| 2025-06-03 | 412.00 | 416.00 | 409.50 | 411.50 | 411.50 | 733,240 |
| 2025-06-02 | 419.00 | 421.00 | 411.50 | 414.50 | 414.50 | 999,284 |
| 2025-05-29 | 426.50 | 431.50 | 421.00 | 431.50 | 431.50 | 1,752,502 |
| 2025-05-28 | 412.50 | 427.00 | 412.50 | 421.00 | 421.00 | 1,216,117 |
| 2025-05-27 | 415.00 | 416.50 | 409.50 | 410.50 | 410.50 | 604,320 |
| 2025-05-26 | 414.50 | 421.00 | 411.50 | 413.50 | 413.50 | 557,092 |
| 2025-05-23 | 413.50 | 419.00 | 411.50 | 414.50 | 414.50 | 452,181 |
| 2025-05-22 | 418.50 | 421.00 | 408.50 | 413.50 | 413.50 | 1,222,226 |
| 2025-05-21 | 427.00 | 430.00 | 417.50 | 427.00 | 427.00 | 1,319,106 |
| 2025-05-20 | 438.50 | 445.50 | 423.50 | 427.00 | 427.00 | 1,205,104 |
| 2025-05-19 | 452.00 | 457.00 | 446.00 | 448.50 | 448.50 | 734,110 |
| 2025-05-16 | 448.50 | 459.00 | 448.00 | 457.00 | 457.00 | 751,101 |
| 2025-05-15 | 456.50 | 467.00 | 453.00 | 458.50 | 458.50 | 1,014,007 |
| 2025-05-14 | 452.00 | 469.50 | 448.00 | 466.50 | 466.50 | 1,165,166 |
| 2025-05-13 | 454.00 | 456.00 | 439.00 | 444.50 | 444.50 | 1,486,058 |
| 2025-05-12 | 431.50 | 455.00 | 427.50 | 453.00 | 453.00 | 1,202,142 |
| 2025-05-09 | 409.00 | 424.00 | 409.00 | 424.00 | 424.00 | 932,105 |
| 2025-05-08 | 397.50 | 413.00 | 396.50 | 410.00 | 410.00 | 706,169 |
| 2025-05-07 | 393.50 | 402.50 | 391.50 | 397.50 | 397.50 | 486,333 |
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.