Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 316.00 | 328.50 | 316.00 | 325.50 | 325.50 | 1,564,997 |
| 2026-10-19 | 329.50 | 330.00 | 317.50 | 321.00 | 321.00 | 989,549 |
| 2026-10-16 | 323.00 | 331.00 | 323.00 | 329.50 | 329.50 | 2,076,447 |
| 2026-10-15 | 314.50 | 325.00 | 312.50 | 324.00 | 324.00 | 2,570,012 |
| 2026-10-14 | 309.50 | 314.50 | 308.50 | 314.00 | 314.00 | 1,061,501 |
| 2026-10-13 | 308.00 | 312.50 | 308.00 | 311.50 | 311.50 | 1,424,320 |
| 2026-10-12 | 310.00 | 315.00 | 304.50 | 312.00 | 312.00 | 2,220,708 |
| 2026-10-08 | 297.00 | 313.00 | 296.00 | 310.00 | 310.00 | 4,103,660 |
| 2026-10-07 | 293.00 | 303.50 | 291.50 | 297.00 | 297.00 | 2,883,377 |
| 2026-10-06 | 277.00 | 291.00 | 274.50 | 290.00 | 290.00 | 2,652,327 |
| 2026-10-05 | 281.00 | 281.00 | 277.00 | 278.50 | 278.50 | 1,681,938 |
| 2026-10-02 | 276.50 | 279.00 | 275.00 | 278.00 | 278.00 | 837,553 |
| 2026-10-01 | 275.00 | 276.50 | 273.50 | 274.50 | 274.50 | 809,628 |
| 2026-09-30 | 275.00 | 275.00 | 270.50 | 274.00 | 274.00 | 1,434,816 |
| 2026-09-29 | 275.50 | 278.00 | 273.00 | 273.00 | 273.00 | 1,274,805 |
| 2026-09-24 | 280.00 | 280.00 | 274.00 | 276.50 | 276.50 | 1,297,999 |
| 2026-09-23 | 275.00 | 281.50 | 275.00 | 281.00 | 281.00 | 1,093,308 |
| 2026-09-22 | 279.00 | 280.00 | 273.00 | 274.00 | 274.00 | 1,915,535 |
| 2026-09-21 | 284.00 | 285.00 | 279.00 | 279.00 | 279.00 | 1,078,683 |
| 2026-09-18 | 284.50 | 285.50 | 282.00 | 282.00 | 282.00 | 1,070,094 |
| 2026-09-17 | 285.50 | 286.00 | 283.00 | 284.00 | 284.00 | 874,078 |
| 2026-09-16 | 286.00 | 287.50 | 281.00 | 284.00 | 284.00 | 1,012,556 |
| 2026-09-15 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | 989,961 |
| 2026-09-14 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | 752,072 |
| 2026-09-11 | 290.00 | 292.00 | 287.00 | 288.50 | 288.50 | 701,923 |
| 2026-09-10 | 294.00 | 294.50 | 286.50 | 290.00 | 290.00 | 1,439,046 |
| 2026-09-09 | 300.00 | 300.00 | 293.50 | 295.50 | 295.50 | 1,640,230 |
| 2026-09-08 | 306.50 | 307.00 | 299.00 | 300.00 | 300.00 | 2,451,816 |
| 2026-09-07 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 1,712,154 |
| 2026-09-04 | 314.50 | 316.00 | 312.00 | 313.00 | 313.00 | 857,238 |
| 2026-09-03 | 314.00 | 317.00 | 312.50 | 313.50 | 313.50 | 1,117,608 |
| 2026-09-02 | 313.00 | 315.00 | 312.00 | 314.00 | 314.00 | 445,074 |
| 2026-09-01 | 309.00 | 317.00 | 309.00 | 314.50 | 314.50 | 802,306 |
| 2026-08-31 | 310.00 | 311.50 | 307.00 | 309.00 | 309.00 | 962,840 |
| 2026-08-28 | 313.00 | 314.00 | 310.50 | 311.50 | 311.50 | 658,354 |
| 2026-08-27 | 315.00 | 315.50 | 312.00 | 314.00 | 314.00 | 840,166 |
| 2026-08-26 | 318.50 | 319.00 | 315.50 | 316.00 | 316.00 | 561,204 |
| 2026-08-25 | 315.00 | 319.50 | 314.50 | 319.00 | 319.00 | 826,200 |
| 2026-08-24 | 315.00 | 317.50 | 314.00 | 315.00 | 315.00 | 837,642 |
| 2026-08-21 | 316.50 | 321.50 | 316.00 | 318.00 | 318.00 | 652,603 |
| 2026-08-20 | 311.50 | 319.00 | 311.50 | 317.00 | 317.00 | 1,967,302 |
| 2026-08-19 | 308.00 | 313.50 | 300.50 | 311.50 | 311.50 | 2,084,854 |
| 2026-08-18 | 316.50 | 316.50 | 309.50 | 310.50 | 310.50 | 1,372,336 |
| 2026-08-17 | 326.50 | 326.50 | 315.50 | 316.50 | 316.50 | 1,700,649 |
| 2026-08-14 | 326.50 | 327.50 | 319.50 | 322.00 | 322.00 | 1,216,073 |
| 2026-08-13 | 326.50 | 327.50 | 321.00 | 326.50 | 326.50 | 1,189,473 |
| 2026-08-12 | 335.00 | 335.50 | 324.00 | 324.50 | 324.50 | 1,719,138 |
| 2026-08-11 | 336.00 | 341.50 | 329.00 | 332.00 | 332.00 | 1,605,620 |
| 2026-08-10 | 348.00 | 348.00 | 337.00 | 337.00 | 337.00 | 1,306,753 |
| 2026-08-07 | 360.00 | 363.00 | 341.50 | 347.00 | 347.00 | 3,019,165 |
| 2026-08-06 | 355.50 | 368.00 | 354.00 | 364.50 | 364.50 | 2,042,362 |
| 2026-08-05 | 356.50 | 358.50 | 352.50 | 355.00 | 355.00 | 1,434,440 |
| 2026-08-04 | 342.50 | 355.50 | 341.50 | 354.50 | 354.50 | 1,220,093 |
| 2026-08-03 | 344.00 | 349.50 | 341.00 | 346.50 | 346.50 | 789,074 |
| 2026-07-31 | 347.50 | 357.50 | 346.00 | 346.00 | 346.00 | 3,186,366 |
| 2026-07-30 | 338.50 | 355.50 | 334.50 | 352.00 | 352.00 | 3,979,432 |
| 2026-07-29 | 339.50 | 339.50 | 328.00 | 338.50 | 338.50 | 1,585,100 |
| 2026-07-28 | 338.00 | 340.00 | 333.00 | 339.00 | 339.00 | 1,136,013 |
| 2026-07-27 | 339.00 | 341.50 | 333.00 | 341.50 | 341.50 | 1,050,517 |
| 2026-07-24 | 333.50 | 336.50 | 331.00 | 334.50 | 334.50 | 745,008 |
Page 1 of 21 · 1,216 trading daysOlder →
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.