Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 421.50 | 426.50 | 407.50 | 416.50 | 401.98 | 2,716,957 |
| 2022-08-09 | 431.50 | 445.50 | 431.50 | 441.00 | 425.62 | 635,064 |
| 2022-08-08 | 433.50 | 444.00 | 428.50 | 441.00 | 425.62 | 777,221 |
| 2022-08-05 | 429.00 | 457.00 | 427.50 | 448.00 | 432.38 | 2,122,606 |
| 2022-08-04 | 405.50 | 420.50 | 405.50 | 418.00 | 403.42 | 882,948 |
| 2022-08-03 | 403.00 | 416.00 | 401.00 | 410.00 | 395.70 | 964,209 |
| 2022-08-02 | 403.50 | 408.00 | 401.50 | 403.00 | 388.95 | 572,125 |
| 2022-08-01 | 408.50 | 414.00 | 403.50 | 411.00 | 396.67 | 451,997 |
| 2022-07-29 | 413.00 | 419.50 | 406.50 | 408.00 | 393.77 | 1,165,361 |
| 2022-07-28 | 431.50 | 435.50 | 406.50 | 408.50 | 394.25 | 1,546,290 |
| 2022-07-27 | 433.50 | 437.50 | 426.00 | 431.50 | 416.45 | 646,923 |
| 2022-07-26 | 439.00 | 447.00 | 431.00 | 437.50 | 422.24 | 861,026 |
| 2022-07-25 | 432.50 | 448.00 | 432.00 | 444.00 | 428.52 | 461,259 |
| 2022-07-22 | 444.00 | 445.00 | 437.00 | 437.50 | 422.24 | 712,288 |
| 2022-07-21 | 441.50 | 452.00 | 440.00 | 449.00 | 433.34 | 723,076 |
| 2022-07-20 | 438.50 | 450.00 | 438.50 | 445.00 | 429.48 | 948,995 |
| 2022-07-19 | 435.50 | 442.00 | 431.00 | 442.00 | 426.59 | 560,942 |
| 2022-07-18 | 430.00 | 439.50 | 426.00 | 436.00 | 420.80 | 750,143 |
| 2022-07-15 | 430.50 | 431.50 | 422.00 | 424.00 | 409.21 | 1,197,105 |
| 2022-07-14 | 426.00 | 434.00 | 422.50 | 433.50 | 418.38 | 512,083 |
| 2022-07-13 | 433.50 | 433.50 | 421.00 | 426.00 | 411.14 | 914,670 |
| 2022-07-12 | 418.00 | 428.00 | 418.00 | 423.50 | 408.73 | 1,246,983 |
| 2022-07-11 | 428.00 | 448.50 | 427.00 | 430.50 | 415.49 | 1,207,602 |
| 2022-07-08 | 425.50 | 439.50 | 421.00 | 425.50 | 410.66 | 1,141,320 |
| 2022-07-07 | 403.00 | 422.00 | 399.00 | 420.00 | 405.35 | 1,011,139 |
| 2022-07-06 | 408.00 | 408.00 | 393.00 | 402.00 | 387.98 | 1,081,870 |
| 2022-07-05 | 408.00 | 411.50 | 395.00 | 398.00 | 384.12 | 699,994 |
| 2022-07-04 | 412.00 | 414.00 | 406.50 | 410.00 | 383.99 | 796,193 |
| 2022-07-01 | 424.50 | 424.50 | 403.00 | 405.50 | 379.78 | 1,203,511 |
| 2022-06-30 | 441.00 | 443.50 | 413.50 | 415.50 | 389.14 | 1,106,015 |
| 2022-06-29 | 460.50 | 464.50 | 432.50 | 437.00 | 409.28 | 2,160,610 |
| 2022-06-28 | 478.50 | 483.00 | 468.50 | 468.50 | 438.78 | 373,883 |
| 2022-06-27 | 485.50 | 489.50 | 477.50 | 483.00 | 452.36 | 554,153 |
| 2022-06-24 | 486.00 | 486.00 | 471.50 | 473.00 | 443.00 | 586,998 |
| 2022-06-23 | 477.00 | 480.50 | 471.50 | 476.50 | 446.27 | 592,108 |
| 2022-06-22 | 474.50 | 477.00 | 465.00 | 468.00 | 438.31 | 583,044 |
| 2022-06-21 | 479.00 | 481.00 | 461.50 | 475.00 | 444.87 | 477,001 |
| 2022-06-20 | 465.00 | 474.00 | 463.50 | 466.50 | 436.91 | 649,067 |
| 2022-06-17 | 451.00 | 472.00 | 451.00 | 461.50 | 432.23 | 1,026,889 |
| 2022-06-16 | 483.00 | 492.00 | 466.50 | 466.50 | 436.91 | 805,229 |
| 2022-06-15 | 480.50 | 484.50 | 475.00 | 475.00 | 444.87 | 772,010 |
| 2022-06-14 | 484.50 | 488.50 | 478.00 | 485.50 | 454.70 | 404,015 |
| 2022-06-13 | 490.50 | 494.00 | 483.00 | 487.00 | 456.11 | 663,596 |
| 2022-06-10 | 502.00 | 504.00 | 500.00 | 501.00 | 469.22 | 211,811 |
| 2022-06-09 | 503.00 | 511.00 | 499.50 | 508.00 | 475.78 | 520,072 |
| 2022-06-08 | 509.00 | 512.00 | 502.00 | 507.00 | 474.84 | 680,102 |
| 2022-06-07 | 508.00 | 510.00 | 496.50 | 507.00 | 474.84 | 761,291 |
| 2022-06-06 | 502.00 | 515.00 | 494.50 | 511.00 | 478.59 | 1,006,742 |
| 2022-06-02 | 481.00 | 499.00 | 481.00 | 494.50 | 463.13 | 565,106 |
| 2022-06-01 | 490.50 | 501.00 | 488.00 | 493.50 | 462.20 | 456,369 |
| 2022-05-31 | 482.00 | 499.50 | 481.00 | 496.50 | 465.01 | 2,051,229 |
| 2022-05-30 | 472.00 | 488.50 | 472.00 | 487.50 | 456.58 | 994,343 |
| 2022-05-27 | 466.00 | 475.00 | 462.00 | 467.00 | 437.38 | 883,879 |
| 2022-05-26 | 475.50 | 475.50 | 460.00 | 460.00 | 430.82 | 872,023 |
| 2022-05-25 | 475.00 | 477.50 | 464.50 | 475.50 | 445.34 | 671,094 |
| 2022-05-24 | 465.00 | 479.50 | 464.00 | 469.50 | 439.72 | 1,790,952 |
| 2022-05-23 | 459.00 | 467.50 | 456.00 | 456.50 | 427.54 | 1,012,597 |
| 2022-05-20 | 463.00 | 471.50 | 461.00 | 465.50 | 435.97 | 1,084,692 |
| 2022-05-19 | 477.00 | 482.00 | 459.00 | 462.50 | 433.16 | 2,503,457 |
| 2022-05-18 | 501.00 | 504.00 | 488.50 | 495.00 | 463.60 | 1,215,104 |
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.