Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 512.00 | 512.00 | 499.00 | 505.00 | 472.97 | 771,907 |
| 2022-05-16 | 520.00 | 521.00 | 503.00 | 506.00 | 473.90 | 970,001 |
| 2022-05-13 | 511.00 | 519.00 | 504.00 | 512.00 | 479.52 | 1,360,592 |
| 2022-05-12 | 500.00 | 515.00 | 495.50 | 500.00 | 468.28 | 1,891,172 |
| 2022-05-11 | 468.50 | 510.00 | 468.50 | 505.00 | 472.97 | 2,520,060 |
| 2022-05-10 | 467.50 | 470.00 | 454.00 | 466.00 | 436.44 | 2,062,984 |
| 2022-05-09 | 468.00 | 477.00 | 468.00 | 473.00 | 443.00 | 1,624,886 |
| 2022-05-06 | 489.00 | 489.00 | 462.00 | 482.00 | 451.43 | 1,508,850 |
| 2022-05-05 | 501.00 | 504.00 | 489.00 | 493.50 | 462.20 | 954,013 |
| 2022-05-04 | 485.00 | 497.00 | 485.00 | 496.50 | 465.01 | 484,058 |
| 2022-05-03 | 487.50 | 491.50 | 482.00 | 485.00 | 454.24 | 455,005 |
| 2022-04-29 | 477.00 | 488.50 | 477.00 | 487.50 | 456.58 | 509,054 |
| 2022-04-28 | 480.00 | 480.00 | 467.00 | 472.00 | 442.06 | 688,213 |
| 2022-04-27 | 478.50 | 479.00 | 468.50 | 472.50 | 442.53 | 593,191 |
| 2022-04-26 | 478.50 | 491.00 | 478.50 | 485.50 | 454.70 | 695,879 |
| 2022-04-25 | 493.00 | 497.00 | 474.00 | 475.00 | 444.87 | 1,356,200 |
| 2022-04-22 | 486.50 | 508.00 | 481.00 | 503.00 | 471.09 | 1,463,883 |
| 2022-04-21 | 470.50 | 490.00 | 470.50 | 488.00 | 457.04 | 1,374,490 |
| 2022-04-20 | 462.50 | 472.50 | 459.00 | 470.00 | 440.19 | 902,989 |
| 2022-04-19 | 465.00 | 471.50 | 462.00 | 462.00 | 432.69 | 573,006 |
| 2022-04-18 | 463.00 | 472.50 | 461.50 | 464.50 | 435.04 | 447,045 |
| 2022-04-15 | 479.50 | 480.00 | 465.50 | 466.50 | 436.91 | 407,315 |
| 2022-04-14 | 487.00 | 487.00 | 478.00 | 482.00 | 451.43 | 379,970 |
| 2022-04-13 | 484.00 | 487.50 | 476.00 | 480.00 | 449.55 | 586,263 |
| 2022-04-12 | 475.50 | 493.00 | 475.50 | 480.00 | 449.55 | 1,180,006 |
| 2022-04-11 | 479.00 | 489.00 | 472.50 | 485.00 | 454.24 | 1,423,267 |
| 2022-04-08 | 471.00 | 484.50 | 471.00 | 475.00 | 444.87 | 701,699 |
| 2022-04-07 | 470.00 | 484.00 | 470.00 | 470.50 | 440.65 | 899,896 |
| 2022-04-06 | 464.50 | 478.00 | 464.00 | 475.50 | 445.34 | 1,402,457 |
| 2022-04-01 | 469.00 | 489.00 | 469.00 | 488.50 | 457.51 | 1,238,308 |
| 2022-03-31 | 480.00 | 484.50 | 477.50 | 477.50 | 447.21 | 704,369 |
| 2022-03-30 | 479.00 | 485.00 | 474.00 | 481.50 | 450.96 | 1,868,181 |
| 2022-03-29 | 458.50 | 465.00 | 455.50 | 464.50 | 435.04 | 692,874 |
| 2022-03-28 | 461.00 | 461.00 | 448.00 | 456.50 | 427.54 | 789,030 |
| 2022-03-25 | 464.00 | 467.50 | 458.00 | 461.00 | 431.76 | 691,162 |
| 2022-03-24 | 471.00 | 472.50 | 459.00 | 464.00 | 434.57 | 2,018,017 |
| 2022-03-23 | 464.00 | 485.00 | 464.00 | 485.00 | 454.24 | 1,648,561 |
| 2022-03-22 | 464.00 | 471.00 | 457.00 | 462.50 | 433.16 | 1,163,053 |
| 2022-03-21 | 455.00 | 472.50 | 454.00 | 468.50 | 438.78 | 1,879,139 |
| 2022-03-18 | 439.00 | 452.50 | 434.00 | 450.00 | 421.46 | 1,711,262 |
| 2022-03-17 | 438.00 | 449.50 | 431.00 | 435.00 | 407.41 | 1,946,908 |
| 2022-03-16 | 433.50 | 436.00 | 421.00 | 424.50 | 397.57 | 1,562,502 |
| 2022-03-15 | 443.00 | 443.00 | 421.00 | 425.50 | 398.51 | 2,374,972 |
| 2022-03-14 | 446.00 | 449.00 | 433.50 | 437.00 | 409.28 | 1,744,356 |
| 2022-03-11 | 438.50 | 444.00 | 427.00 | 437.50 | 409.75 | 3,172,592 |
| 2022-03-10 | 497.00 | 500.00 | 453.00 | 453.00 | 424.26 | 4,433,458 |
| 2022-03-09 | 506.00 | 509.00 | 496.00 | 503.00 | 471.09 | 1,458,243 |
| 2022-03-08 | 519.00 | 526.00 | 497.50 | 501.00 | 469.22 | 1,595,129 |
| 2022-03-07 | 527.00 | 539.00 | 523.00 | 526.00 | 492.63 | 1,365,114 |
| 2022-03-04 | 564.00 | 564.00 | 548.00 | 552.00 | 516.99 | 2,196,104 |
| 2022-03-03 | 591.00 | 592.00 | 576.00 | 582.00 | 545.08 | 910,348 |
| 2022-03-02 | 582.00 | 592.00 | 576.00 | 590.00 | 552.57 | 511,894 |
| 2022-03-01 | 587.00 | 600.00 | 579.00 | 585.00 | 547.89 | 915,637 |
| 2022-02-25 | 573.00 | 579.00 | 563.00 | 579.00 | 542.27 | 946,246 |
| 2022-02-24 | 580.00 | 582.00 | 569.00 | 572.00 | 535.72 | 778,472 |
| 2022-02-23 | 587.00 | 590.00 | 584.00 | 585.00 | 547.89 | 494,632 |
| 2022-02-22 | 588.00 | 592.00 | 585.00 | 586.00 | 548.83 | 487,995 |
| 2022-02-21 | 590.00 | 593.00 | 586.00 | 587.00 | 549.76 | 513,048 |
| 2022-02-18 | 590.00 | 593.00 | 585.00 | 589.00 | 551.64 | 647,011 |
| 2022-02-17 | 595.00 | 599.00 | 586.00 | 589.00 | 551.64 | 559,040 |
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.