Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 543.00 | 543.00 | 516.00 | 517.00 | 517.00 | 767,807 |
| 2024-10-30 | 539.00 | 544.00 | 536.00 | 543.00 | 543.00 | 346,297 |
| 2024-10-29 | 539.00 | 543.00 | 533.00 | 537.00 | 537.00 | 285,088 |
| 2024-10-28 | 545.00 | 546.00 | 539.00 | 543.00 | 543.00 | 159,005 |
| 2024-10-25 | 543.00 | 547.00 | 542.00 | 547.00 | 547.00 | 181,165 |
| 2024-10-24 | 546.00 | 549.00 | 540.00 | 543.00 | 543.00 | 209,116 |
| 2024-10-23 | 550.00 | 554.00 | 546.00 | 548.00 | 548.00 | 327,191 |
| 2024-10-22 | 550.00 | 556.00 | 544.00 | 556.00 | 556.00 | 397,016 |
| 2024-10-21 | 560.00 | 564.00 | 549.00 | 555.00 | 555.00 | 487,011 |
| 2024-10-18 | 553.00 | 558.00 | 552.00 | 558.00 | 558.00 | 301,190 |
| 2024-10-17 | 547.00 | 557.00 | 544.00 | 553.00 | 553.00 | 344,195 |
| 2024-10-16 | 542.00 | 558.00 | 542.00 | 553.00 | 553.00 | 556,032 |
| 2024-10-15 | 560.00 | 567.00 | 548.00 | 550.00 | 550.00 | 395,050 |
| 2024-10-14 | 561.00 | 565.00 | 557.00 | 559.00 | 559.00 | 404,280 |
| 2024-10-11 | 550.00 | 571.00 | 549.00 | 563.00 | 563.00 | 1,018,042 |
| 2024-10-09 | 551.00 | 554.00 | 544.00 | 547.00 | 547.00 | 542,204 |
| 2024-10-08 | 540.00 | 543.00 | 534.00 | 539.00 | 539.00 | 381,079 |
| 2024-10-07 | 543.00 | 552.00 | 540.00 | 545.00 | 545.00 | 289,109 |
| 2024-10-04 | 534.00 | 552.00 | 534.00 | 543.00 | 543.00 | 366,063 |
| 2024-10-01 | 541.00 | 545.00 | 538.00 | 544.00 | 544.00 | 366,070 |
| 2024-09-30 | 555.00 | 556.00 | 539.00 | 545.00 | 545.00 | 812,200 |
| 2024-09-27 | 562.00 | 566.00 | 558.00 | 564.00 | 564.00 | 567,315 |
| 2024-09-26 | 570.00 | 573.00 | 561.00 | 569.00 | 569.00 | 886,073 |
| 2024-09-25 | 565.00 | 577.00 | 561.00 | 569.00 | 569.00 | 1,407,309 |
| 2024-09-24 | 552.00 | 560.00 | 550.00 | 560.00 | 560.00 | 490,055 |
| 2024-09-23 | 555.00 | 562.00 | 550.00 | 555.00 | 555.00 | 555,079 |
| 2024-09-20 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1,169,264 |
| 2024-09-19 | 545.00 | 546.00 | 535.00 | 546.00 | 546.00 | 504,610 |
| 2024-09-18 | 532.00 | 549.00 | 532.00 | 546.00 | 546.00 | 831,086 |
| 2024-09-16 | 531.00 | 535.00 | 529.00 | 535.00 | 535.00 | 247,193 |
| 2024-09-13 | 527.00 | 539.00 | 527.00 | 536.00 | 536.00 | 469,174 |
| 2024-09-12 | 528.00 | 528.00 | 519.00 | 527.00 | 527.00 | 267,211 |
| 2024-09-11 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 306,012 |
| 2024-09-10 | 515.00 | 528.00 | 515.00 | 525.00 | 525.00 | 770,022 |
| 2024-09-09 | 515.00 | 522.00 | 510.00 | 515.00 | 515.00 | 514,203 |
| 2024-09-06 | 523.00 | 530.00 | 521.00 | 527.00 | 527.00 | 314,000 |
| 2024-09-05 | 541.00 | 541.00 | 522.00 | 522.00 | 522.00 | 465,055 |
| 2024-09-04 | 516.00 | 531.00 | 510.00 | 518.00 | 518.00 | 800,023 |
| 2024-09-03 | 531.00 | 536.00 | 530.00 | 534.00 | 534.00 | 218,060 |
| 2024-09-02 | 531.00 | 543.00 | 529.00 | 532.00 | 532.00 | 275,114 |
| 2024-08-30 | 524.00 | 540.00 | 524.00 | 536.00 | 536.00 | 1,520,438 |
| 2024-08-29 | 522.00 | 529.00 | 521.00 | 525.00 | 525.00 | 278,166 |
| 2024-08-28 | 537.00 | 537.00 | 528.00 | 531.00 | 531.00 | 212,025 |
| 2024-08-27 | 534.00 | 541.00 | 531.00 | 538.00 | 538.00 | 277,216 |
| 2024-08-26 | 528.00 | 545.00 | 526.00 | 539.00 | 539.00 | 765,353 |
| 2024-08-23 | 525.00 | 534.00 | 524.00 | 528.00 | 528.00 | 340,150 |
| 2024-08-22 | 533.00 | 536.00 | 527.00 | 530.00 | 530.00 | 320,029 |
| 2024-08-21 | 524.00 | 538.00 | 521.00 | 534.00 | 534.00 | 995,069 |
| 2024-08-20 | 520.00 | 530.00 | 515.00 | 517.00 | 517.00 | 367,088 |
| 2024-08-19 | 535.00 | 535.00 | 518.00 | 520.00 | 520.00 | 431,073 |
| 2024-08-16 | 504.00 | 535.00 | 503.00 | 529.00 | 529.00 | 1,750,355 |
| 2024-08-15 | 505.00 | 505.00 | 494.50 | 495.50 | 495.50 | 876,200 |
| 2024-08-14 | 498.00 | 504.00 | 493.00 | 501.00 | 501.00 | 710,004 |
| 2024-08-13 | 507.00 | 507.00 | 487.00 | 492.00 | 492.00 | 1,207,252 |
| 2024-08-12 | 496.00 | 508.00 | 496.00 | 503.00 | 503.00 | 494,121 |
| 2024-08-09 | 517.00 | 517.00 | 493.50 | 497.50 | 497.50 | 1,436,078 |
| 2024-08-08 | 495.00 | 505.00 | 491.50 | 500.00 | 500.00 | 628,930 |
| 2024-08-07 | 482.00 | 507.00 | 482.00 | 506.00 | 506.00 | 621,255 |
| 2024-08-06 | 502.00 | 502.00 | 470.50 | 484.00 | 484.00 | 647,131 |
| 2024-08-05 | 511.00 | 518.00 | 487.00 | 490.00 | 490.00 | 915,410 |
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.