Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 431.50 | 431.50 | 422.00 | 426.50 | 411.63 | 913,965 |
| 2022-11-03 | 428.00 | 428.00 | 418.50 | 420.50 | 405.84 | 580,010 |
| 2022-11-02 | 436.00 | 440.00 | 430.00 | 433.00 | 417.90 | 567,009 |
| 2022-11-01 | 425.00 | 437.50 | 425.00 | 435.50 | 420.31 | 614,970 |
| 2022-10-31 | 431.50 | 433.50 | 420.50 | 424.50 | 409.70 | 470,104 |
| 2022-10-28 | 428.50 | 432.00 | 421.50 | 426.00 | 411.14 | 589,789 |
| 2022-10-27 | 421.50 | 431.00 | 420.50 | 424.00 | 409.21 | 718,451 |
| 2022-10-26 | 410.00 | 425.00 | 407.00 | 424.50 | 409.70 | 1,059,001 |
| 2022-10-25 | 407.00 | 410.00 | 403.00 | 406.00 | 391.84 | 688,970 |
| 2022-10-24 | 412.00 | 414.00 | 399.50 | 404.00 | 389.91 | 895,444 |
| 2022-10-21 | 410.50 | 413.50 | 403.00 | 405.50 | 391.36 | 846,119 |
| 2022-10-20 | 410.00 | 415.00 | 403.00 | 415.00 | 400.53 | 1,538,252 |
| 2022-10-19 | 409.00 | 423.50 | 405.00 | 419.00 | 404.39 | 1,524,037 |
| 2022-10-18 | 392.50 | 408.50 | 392.50 | 407.00 | 392.81 | 1,200,588 |
| 2022-10-17 | 381.00 | 392.00 | 378.50 | 385.50 | 372.06 | 881,035 |
| 2022-10-14 | 402.50 | 406.00 | 390.50 | 390.50 | 376.88 | 874,982 |
| 2022-10-13 | 398.00 | 402.50 | 392.00 | 393.50 | 379.78 | 806,458 |
| 2022-10-12 | 396.00 | 401.50 | 389.00 | 400.00 | 386.05 | 607,951 |
| 2022-10-11 | 389.00 | 403.50 | 388.50 | 398.00 | 384.12 | 750,142 |
| 2022-10-07 | 409.00 | 409.00 | 402.00 | 404.00 | 389.91 | 919,926 |
| 2022-10-06 | 414.00 | 416.00 | 408.50 | 409.50 | 395.22 | 526,298 |
| 2022-10-05 | 411.50 | 413.50 | 405.00 | 408.00 | 393.77 | 983,106 |
| 2022-10-04 | 400.00 | 406.50 | 397.00 | 403.50 | 389.43 | 847,109 |
| 2022-10-03 | 383.50 | 390.50 | 377.00 | 390.00 | 376.40 | 1,109,028 |
| 2022-09-30 | 399.50 | 400.50 | 381.00 | 392.00 | 378.33 | 2,375,969 |
| 2022-09-29 | 417.00 | 433.00 | 410.50 | 418.00 | 403.42 | 942,146 |
| 2022-09-28 | 421.50 | 426.00 | 408.00 | 408.00 | 393.77 | 639,458 |
| 2022-09-27 | 418.00 | 426.50 | 418.00 | 426.00 | 411.14 | 500,366 |
| 2022-09-26 | 437.00 | 437.00 | 412.50 | 416.00 | 401.49 | 683,006 |
| 2022-09-23 | 435.00 | 442.00 | 432.50 | 432.50 | 417.42 | 557,108 |
| 2022-09-22 | 443.00 | 443.00 | 432.50 | 435.00 | 419.83 | 958,175 |
| 2022-09-21 | 447.00 | 455.00 | 447.00 | 451.50 | 435.76 | 432,037 |
| 2022-09-20 | 456.00 | 458.00 | 451.00 | 454.50 | 438.65 | 313,961 |
| 2022-09-19 | 453.50 | 458.00 | 445.00 | 451.00 | 435.27 | 517,948 |
| 2022-09-16 | 454.50 | 460.00 | 448.00 | 451.50 | 435.76 | 1,001,948 |
| 2022-09-15 | 468.50 | 471.00 | 461.00 | 461.00 | 444.92 | 555,065 |
| 2022-09-14 | 471.50 | 476.50 | 465.00 | 466.50 | 450.23 | 1,380,136 |
| 2022-09-13 | 479.00 | 495.00 | 478.50 | 486.00 | 469.05 | 1,423,986 |
| 2022-09-12 | 479.00 | 482.00 | 471.00 | 482.00 | 465.19 | 834,360 |
| 2022-09-08 | 457.50 | 469.50 | 453.00 | 469.50 | 453.13 | 910,165 |
| 2022-09-07 | 438.50 | 457.50 | 438.50 | 457.50 | 441.55 | 797,036 |
| 2022-09-06 | 449.50 | 454.50 | 441.50 | 447.50 | 431.89 | 424,979 |
| 2022-09-05 | 449.00 | 464.50 | 445.00 | 448.50 | 432.86 | 1,088,128 |
| 2022-09-02 | 440.50 | 457.50 | 440.50 | 445.00 | 429.48 | 1,071,300 |
| 2022-09-01 | 434.50 | 434.50 | 425.00 | 433.00 | 417.90 | 639,402 |
| 2022-08-31 | 444.00 | 451.50 | 444.00 | 445.50 | 429.96 | 374,029 |
| 2022-08-30 | 445.50 | 457.00 | 441.50 | 449.50 | 433.83 | 929,854 |
| 2022-08-29 | 442.00 | 452.00 | 435.00 | 440.50 | 425.14 | 1,347,215 |
| 2022-08-26 | 471.00 | 473.50 | 452.50 | 457.50 | 441.55 | 726,636 |
| 2022-08-25 | 464.00 | 471.50 | 461.00 | 468.00 | 451.68 | 542,637 |
| 2022-08-24 | 453.50 | 467.00 | 453.50 | 461.00 | 444.92 | 563,957 |
| 2022-08-23 | 452.50 | 457.50 | 451.00 | 455.50 | 439.62 | 232,150 |
| 2022-08-22 | 448.00 | 461.00 | 447.00 | 456.50 | 440.58 | 195,000 |
| 2022-08-19 | 455.50 | 466.00 | 455.50 | 456.00 | 440.10 | 379,168 |
| 2022-08-18 | 454.00 | 458.00 | 446.00 | 456.50 | 440.58 | 621,177 |
| 2022-08-17 | 458.50 | 465.00 | 455.00 | 462.50 | 446.37 | 694,657 |
| 2022-08-16 | 460.00 | 462.00 | 452.00 | 455.50 | 439.62 | 420,054 |
| 2022-08-15 | 455.00 | 459.00 | 449.00 | 457.00 | 441.06 | 564,754 |
| 2022-08-12 | 438.50 | 448.00 | 438.50 | 444.50 | 429.00 | 341,529 |
| 2022-08-11 | 424.00 | 447.00 | 424.00 | 444.00 | 428.52 | 2,231,440 |
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.