Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 383.00 | 400.00 | 382.00 | 395.50 | 395.50 | 904,061 |
| 2025-05-05 | 400.00 | 404.00 | 372.50 | 383.50 | 383.50 | 1,506,165 |
| 2025-05-02 | 417.00 | 420.00 | 406.00 | 406.00 | 406.00 | 1,028,209 |
| 2025-04-30 | 405.00 | 414.00 | 405.00 | 414.00 | 414.00 | 1,606,306 |
| 2025-04-29 | 391.00 | 399.00 | 386.50 | 399.00 | 399.00 | 877,131 |
| 2025-04-28 | 390.50 | 400.50 | 389.00 | 390.00 | 390.00 | 734,619 |
| 2025-04-25 | 397.50 | 398.50 | 388.50 | 390.00 | 390.00 | 740,128 |
| 2025-04-24 | 386.00 | 396.00 | 382.00 | 394.00 | 394.00 | 1,053,273 |
| 2025-04-23 | 370.50 | 385.00 | 370.00 | 384.00 | 384.00 | 792,086 |
| 2025-04-22 | 356.00 | 374.00 | 355.50 | 367.50 | 367.50 | 588,033 |
| 2025-04-21 | 372.00 | 382.50 | 363.50 | 367.50 | 367.50 | 829,416 |
| 2025-04-18 | 384.00 | 387.00 | 378.00 | 378.00 | 378.00 | 810,333 |
| 2025-04-17 | 392.50 | 392.50 | 379.50 | 384.00 | 384.00 | 770,230 |
| 2025-04-16 | 395.50 | 408.00 | 382.00 | 396.50 | 396.50 | 1,471,569 |
| 2025-04-15 | 370.00 | 401.00 | 369.50 | 396.00 | 396.00 | 1,730,160 |
| 2025-04-14 | 350.50 | 374.00 | 345.00 | 372.00 | 372.00 | 2,503,042 |
| 2025-04-11 | 332.00 | 353.50 | 320.00 | 353.50 | 353.50 | 3,825,158 |
| 2025-04-10 | 351.50 | 352.50 | 345.50 | 352.50 | 352.50 | 3,976,797 |
| 2025-04-09 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 294,361 |
| 2025-04-08 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1,116,743 |
| 2025-04-07 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 148,291 |
| 2025-04-02 | 457.50 | 458.00 | 438.50 | 439.00 | 439.00 | 1,198,600 |
| 2025-04-01 | 440.00 | 460.00 | 439.00 | 458.50 | 458.50 | 959,569 |
| 2025-03-31 | 463.50 | 466.00 | 439.00 | 440.00 | 440.00 | 1,942,045 |
| 2025-03-28 | 488.00 | 492.00 | 484.00 | 484.50 | 484.50 | 709,004 |
| 2025-03-27 | 485.00 | 491.50 | 485.00 | 490.00 | 490.00 | 297,003 |
| 2025-03-26 | 492.00 | 493.00 | 490.00 | 493.00 | 493.00 | 325,091 |
| 2025-03-25 | 495.50 | 495.50 | 486.50 | 488.00 | 488.00 | 414,036 |
| 2025-03-24 | 495.00 | 500.00 | 489.00 | 490.50 | 490.50 | 405,287 |
| 2025-03-21 | 498.50 | 503.00 | 488.00 | 500.00 | 500.00 | 960,135 |
| 2025-03-20 | 501.00 | 505.00 | 499.00 | 499.00 | 499.00 | 504,000 |
| 2025-03-19 | 507.00 | 507.00 | 496.00 | 497.00 | 497.00 | 538,105 |
| 2025-03-18 | 503.00 | 508.00 | 501.00 | 507.00 | 507.00 | 384,009 |
| 2025-03-17 | 495.00 | 501.00 | 492.50 | 496.50 | 496.50 | 644,029 |
| 2025-03-14 | 499.50 | 500.00 | 492.00 | 492.00 | 492.00 | 479,014 |
| 2025-03-13 | 512.00 | 512.00 | 495.00 | 495.00 | 495.00 | 1,443,014 |
| 2025-03-12 | 509.00 | 514.00 | 508.00 | 513.00 | 513.00 | 304,051 |
| 2025-03-11 | 510.00 | 513.00 | 506.00 | 509.00 | 509.00 | 527,127 |
| 2025-03-10 | 534.00 | 538.00 | 523.00 | 523.00 | 523.00 | 739,171 |
| 2025-03-07 | 532.00 | 540.00 | 531.00 | 535.00 | 535.00 | 677,102 |
| 2025-03-06 | 529.00 | 536.00 | 528.00 | 530.00 | 530.00 | 389,005 |
| 2025-03-05 | 518.00 | 535.00 | 518.00 | 530.00 | 530.00 | 650,001 |
| 2025-03-04 | 506.00 | 526.00 | 501.00 | 522.00 | 522.00 | 1,010,021 |
| 2025-03-03 | 529.00 | 536.00 | 514.00 | 517.00 | 517.00 | 1,327,310 |
| 2025-02-27 | 548.00 | 550.00 | 544.00 | 545.00 | 545.00 | 534,093 |
| 2025-02-26 | 558.00 | 563.00 | 546.00 | 550.00 | 550.00 | 644,010 |
| 2025-02-25 | 544.00 | 569.00 | 543.00 | 564.00 | 564.00 | 1,470,331 |
| 2025-02-24 | 551.00 | 552.00 | 544.00 | 546.00 | 546.00 | 698,084 |
| 2025-02-21 | 540.00 | 558.00 | 540.00 | 556.00 | 556.00 | 548,005 |
| 2025-02-20 | 540.00 | 543.00 | 537.00 | 541.00 | 541.00 | 460,006 |
| 2025-02-19 | 540.00 | 540.00 | 528.00 | 538.00 | 538.00 | 593,015 |
| 2025-02-18 | 540.00 | 540.00 | 533.00 | 540.00 | 540.00 | 350,503 |
| 2025-02-17 | 553.00 | 556.00 | 536.00 | 536.00 | 536.00 | 590,376 |
| 2025-02-14 | 555.00 | 555.00 | 547.00 | 553.00 | 553.00 | 344,087 |
| 2025-02-13 | 547.00 | 555.00 | 546.00 | 555.00 | 555.00 | 618,356 |
| 2025-02-12 | 545.00 | 547.00 | 539.00 | 539.00 | 539.00 | 293,118 |
| 2025-02-11 | 546.00 | 552.00 | 543.00 | 543.00 | 543.00 | 181,060 |
| 2025-02-10 | 542.00 | 547.00 | 541.00 | 542.00 | 542.00 | 162,031 |
| 2025-02-07 | 544.00 | 549.00 | 543.00 | 543.00 | 543.00 | 252,040 |
| 2025-02-06 | 543.00 | 550.00 | 543.00 | 546.00 | 546.00 | 192,038 |
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.