Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 548.00 | 550.00 | 545.00 | 547.00 | 547.00 | 382,120 |
| 2025-02-04 | 549.00 | 549.00 | 538.00 | 542.00 | 542.00 | 486,037 |
| 2025-02-03 | 530.00 | 542.00 | 528.00 | 542.00 | 542.00 | 602,342 |
| 2025-01-22 | 539.00 | 539.00 | 530.00 | 530.00 | 530.00 | 588,041 |
| 2025-01-21 | 525.00 | 536.00 | 525.00 | 534.00 | 534.00 | 406,112 |
| 2025-01-20 | 526.00 | 533.00 | 526.00 | 526.00 | 526.00 | 268,025 |
| 2025-01-17 | 533.00 | 533.00 | 526.00 | 530.00 | 530.00 | 341,030 |
| 2025-01-16 | 530.00 | 532.00 | 526.00 | 530.00 | 530.00 | 502,027 |
| 2025-01-15 | 517.00 | 528.00 | 517.00 | 525.00 | 525.00 | 370,083 |
| 2025-01-14 | 520.00 | 525.00 | 518.00 | 519.00 | 519.00 | 439,007 |
| 2025-01-13 | 513.00 | 518.00 | 502.00 | 514.00 | 514.00 | 565,051 |
| 2025-01-10 | 511.00 | 519.00 | 508.00 | 513.00 | 513.00 | 362,102 |
| 2025-01-09 | 517.00 | 526.00 | 515.00 | 515.00 | 515.00 | 292,130 |
| 2025-01-08 | 517.00 | 527.00 | 515.00 | 521.00 | 521.00 | 578,044 |
| 2025-01-07 | 519.00 | 522.00 | 516.00 | 517.00 | 517.00 | 200,423 |
| 2025-01-06 | 507.00 | 521.00 | 507.00 | 519.00 | 519.00 | 224,185 |
| 2025-01-03 | 512.00 | 516.00 | 503.00 | 506.00 | 506.00 | 266,160 |
| 2025-01-02 | 503.00 | 518.00 | 503.00 | 510.00 | 510.00 | 413,070 |
| 2024-12-31 | 501.00 | 509.00 | 497.00 | 509.00 | 509.00 | 316,024 |
| 2024-12-30 | 504.00 | 509.00 | 502.00 | 505.00 | 505.00 | 220,040 |
| 2024-12-27 | 505.00 | 509.00 | 504.00 | 509.00 | 509.00 | 91,039 |
| 2024-12-26 | 506.00 | 510.00 | 505.00 | 507.00 | 507.00 | 103,091 |
| 2024-12-25 | 507.00 | 509.00 | 502.00 | 506.00 | 506.00 | 89,220 |
| 2024-12-24 | 509.00 | 512.00 | 505.00 | 507.00 | 507.00 | 153,008 |
| 2024-12-23 | 508.00 | 511.00 | 501.00 | 509.00 | 509.00 | 219,104 |
| 2024-12-20 | 495.00 | 504.00 | 495.00 | 501.00 | 501.00 | 530,154 |
| 2024-12-19 | 501.00 | 505.00 | 497.00 | 497.50 | 497.50 | 598,154 |
| 2024-12-18 | 517.00 | 517.00 | 506.00 | 509.00 | 509.00 | 786,024 |
| 2024-12-17 | 517.00 | 521.00 | 513.00 | 517.00 | 517.00 | 340,052 |
| 2024-12-16 | 526.00 | 528.00 | 516.00 | 516.00 | 516.00 | 430,110 |
| 2024-12-13 | 519.00 | 527.00 | 519.00 | 525.00 | 525.00 | 193,041 |
| 2024-12-12 | 524.00 | 527.00 | 520.00 | 521.00 | 521.00 | 168,100 |
| 2024-12-11 | 526.00 | 530.00 | 522.00 | 524.00 | 524.00 | 336,061 |
| 2024-12-10 | 522.00 | 532.00 | 518.00 | 531.00 | 531.00 | 550,004 |
| 2024-12-09 | 535.00 | 535.00 | 523.00 | 527.00 | 527.00 | 317,524 |
| 2024-12-06 | 535.00 | 542.00 | 526.00 | 528.00 | 528.00 | 366,002 |
| 2024-12-05 | 532.00 | 534.00 | 526.00 | 532.00 | 532.00 | 593,342 |
| 2024-12-04 | 549.00 | 550.00 | 522.00 | 531.00 | 531.00 | 1,084,175 |
| 2024-12-03 | 545.00 | 550.00 | 539.00 | 546.00 | 546.00 | 448,160 |
| 2024-12-02 | 536.00 | 548.00 | 534.00 | 544.00 | 544.00 | 379,221 |
| 2024-11-29 | 527.00 | 534.00 | 523.00 | 530.00 | 530.00 | 427,126 |
| 2024-11-28 | 543.00 | 543.00 | 531.00 | 533.00 | 533.00 | 325,121 |
| 2024-11-27 | 550.00 | 550.00 | 541.00 | 541.00 | 541.00 | 242,111 |
| 2024-11-26 | 545.00 | 559.00 | 542.00 | 552.00 | 552.00 | 624,049 |
| 2024-11-25 | 549.00 | 553.00 | 544.00 | 546.00 | 546.00 | 773,110 |
| 2024-11-22 | 541.00 | 550.00 | 540.00 | 544.00 | 544.00 | 375,915 |
| 2024-11-21 | 536.00 | 550.00 | 536.00 | 541.00 | 541.00 | 742,038 |
| 2024-11-20 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 554,841 |
| 2024-11-19 | 550.00 | 550.00 | 537.00 | 544.00 | 544.00 | 571,050 |
| 2024-11-18 | 545.00 | 550.00 | 533.00 | 549.00 | 549.00 | 536,266 |
| 2024-11-15 | 550.00 | 551.00 | 537.00 | 542.00 | 542.00 | 473,128 |
| 2024-11-14 | 546.00 | 552.00 | 540.00 | 543.00 | 543.00 | 379,176 |
| 2024-11-13 | 543.00 | 557.00 | 543.00 | 549.00 | 549.00 | 404,035 |
| 2024-11-12 | 559.00 | 562.00 | 548.00 | 550.00 | 550.00 | 479,119 |
| 2024-11-11 | 579.00 | 579.00 | 567.00 | 569.00 | 569.00 | 591,060 |
| 2024-11-08 | 567.00 | 593.00 | 566.00 | 580.00 | 580.00 | 1,455,103 |
| 2024-11-07 | 527.00 | 550.00 | 527.00 | 550.00 | 550.00 | 429,180 |
| 2024-11-06 | 539.00 | 547.00 | 530.00 | 532.00 | 532.00 | 237,401 |
| 2024-11-05 | 531.00 | 544.00 | 529.00 | 543.00 | 543.00 | 483,040 |
| 2024-11-04 | 518.00 | 529.00 | 518.00 | 529.00 | 529.00 | 380,234 |
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.