Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 505.00 | 510.00 | 501.00 | 501.00 | 483.53 | 612,140 |
| 2023-02-08 | 496.00 | 515.00 | 496.00 | 513.00 | 495.11 | 1,280,836 |
| 2023-02-07 | 488.00 | 496.00 | 488.00 | 494.50 | 477.26 | 694,944 |
| 2023-02-06 | 489.50 | 491.00 | 484.00 | 488.00 | 470.98 | 489,332 |
| 2023-02-03 | 485.00 | 492.50 | 484.00 | 489.50 | 472.43 | 330,019 |
| 2023-02-02 | 484.50 | 491.00 | 477.00 | 490.00 | 472.91 | 1,728,351 |
| 2023-02-01 | 497.00 | 502.00 | 487.00 | 488.00 | 470.98 | 924,379 |
| 2023-01-31 | 497.50 | 499.00 | 493.00 | 496.50 | 479.19 | 923,927 |
| 2023-01-30 | 501.00 | 510.00 | 488.00 | 501.00 | 483.53 | 2,679,454 |
| 2023-01-17 | 484.00 | 492.50 | 480.50 | 491.50 | 474.36 | 834,099 |
| 2023-01-16 | 501.00 | 502.00 | 482.50 | 484.50 | 467.60 | 986,975 |
| 2023-01-13 | 493.50 | 501.00 | 490.00 | 495.00 | 477.74 | 1,362,143 |
| 2023-01-12 | 485.50 | 486.50 | 477.50 | 479.50 | 462.78 | 369,436 |
| 2023-01-11 | 491.50 | 491.50 | 480.00 | 481.00 | 464.23 | 517,165 |
| 2023-01-10 | 492.50 | 493.50 | 485.50 | 487.00 | 470.02 | 662,986 |
| 2023-01-09 | 493.00 | 509.00 | 488.50 | 492.50 | 475.33 | 1,240,992 |
| 2023-01-06 | 489.00 | 491.50 | 481.00 | 485.00 | 468.09 | 495,046 |
| 2023-01-05 | 487.50 | 497.50 | 485.00 | 489.00 | 471.95 | 1,230,134 |
| 2023-01-04 | 488.00 | 488.00 | 478.50 | 482.50 | 465.67 | 387,031 |
| 2023-01-03 | 491.50 | 494.50 | 481.50 | 483.50 | 466.64 | 704,014 |
| 2022-12-30 | 480.00 | 498.50 | 480.00 | 495.50 | 478.22 | 798,049 |
| 2022-12-29 | 481.00 | 485.50 | 466.00 | 479.00 | 462.30 | 993,728 |
| 2022-12-28 | 495.00 | 495.00 | 481.00 | 484.00 | 467.12 | 689,078 |
| 2022-12-27 | 497.50 | 504.00 | 488.50 | 489.00 | 471.95 | 650,952 |
| 2022-12-26 | 494.50 | 500.00 | 485.50 | 496.50 | 479.19 | 576,115 |
| 2022-12-23 | 475.50 | 499.50 | 470.00 | 492.50 | 475.33 | 1,085,201 |
| 2022-12-22 | 479.50 | 505.00 | 479.00 | 486.50 | 469.53 | 1,521,271 |
| 2022-12-21 | 455.00 | 474.50 | 455.00 | 472.50 | 456.02 | 851,325 |
| 2022-12-20 | 452.50 | 461.00 | 445.00 | 446.50 | 430.93 | 914,991 |
| 2022-12-19 | 454.50 | 468.00 | 454.00 | 467.50 | 451.20 | 344,909 |
| 2022-12-16 | 466.00 | 470.00 | 459.50 | 461.00 | 444.92 | 867,919 |
| 2022-12-15 | 455.50 | 476.00 | 455.50 | 475.00 | 458.44 | 1,084,253 |
| 2022-12-14 | 455.00 | 458.50 | 448.00 | 455.50 | 439.62 | 904,983 |
| 2022-12-13 | 470.00 | 472.50 | 451.00 | 451.00 | 435.27 | 895,589 |
| 2022-12-12 | 479.50 | 482.00 | 467.50 | 470.00 | 453.61 | 751,987 |
| 2022-12-09 | 476.00 | 481.50 | 474.50 | 480.00 | 463.26 | 292,106 |
| 2022-12-08 | 472.50 | 482.50 | 466.50 | 478.00 | 461.33 | 447,035 |
| 2022-12-07 | 479.00 | 483.00 | 469.50 | 477.00 | 460.37 | 778,985 |
| 2022-12-06 | 467.00 | 484.00 | 465.00 | 473.50 | 456.99 | 863,070 |
| 2022-12-05 | 462.50 | 475.00 | 462.50 | 468.50 | 452.16 | 736,593 |
| 2022-12-02 | 461.00 | 470.00 | 458.00 | 470.00 | 453.61 | 565,049 |
| 2022-12-01 | 461.00 | 469.00 | 461.00 | 461.00 | 444.92 | 682,170 |
| 2022-11-30 | 450.00 | 464.00 | 450.00 | 457.00 | 441.06 | 918,330 |
| 2022-11-29 | 443.50 | 450.00 | 440.00 | 450.00 | 434.31 | 481,975 |
| 2022-11-28 | 440.50 | 443.50 | 433.00 | 441.00 | 425.62 | 235,081 |
| 2022-11-25 | 445.00 | 446.00 | 438.00 | 441.00 | 425.62 | 256,123 |
| 2022-11-24 | 440.50 | 446.00 | 438.00 | 445.00 | 429.48 | 329,143 |
| 2022-11-23 | 441.00 | 441.00 | 432.50 | 436.50 | 421.28 | 355,050 |
| 2022-11-22 | 436.00 | 437.50 | 429.00 | 436.50 | 421.28 | 428,102 |
| 2022-11-21 | 442.00 | 442.00 | 432.00 | 435.50 | 420.31 | 503,128 |
| 2022-11-18 | 445.00 | 446.00 | 436.00 | 438.50 | 423.21 | 586,538 |
| 2022-11-17 | 447.50 | 450.00 | 438.50 | 443.00 | 427.55 | 1,037,106 |
| 2022-11-16 | 455.00 | 459.00 | 447.00 | 453.50 | 437.69 | 685,202 |
| 2022-11-15 | 450.50 | 455.50 | 444.00 | 455.00 | 439.13 | 611,887 |
| 2022-11-14 | 450.00 | 458.00 | 448.50 | 453.00 | 437.20 | 656,354 |
| 2022-11-11 | 436.50 | 447.00 | 433.00 | 447.00 | 431.41 | 1,511,705 |
| 2022-11-10 | 423.50 | 431.00 | 423.50 | 428.00 | 413.07 | 361,955 |
| 2022-11-09 | 435.00 | 436.50 | 422.50 | 428.00 | 413.07 | 1,209,215 |
| 2022-11-08 | 433.50 | 436.50 | 428.00 | 435.00 | 419.83 | 721,080 |
| 2022-11-07 | 428.00 | 428.00 | 416.50 | 427.00 | 412.11 | 781,050 |
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.