Eclat Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 590.00 | 595.00 | 590.00 | 594.00 | 556.32 | 632,020 |
| 2022-02-15 | 593.00 | 593.00 | 584.00 | 587.00 | 549.76 | 855,930 |
| 2022-02-14 | 600.00 | 600.00 | 585.00 | 586.00 | 548.83 | 632,154 |
| 2022-02-11 | 606.00 | 610.00 | 598.00 | 602.00 | 563.81 | 584,821 |
| 2022-02-10 | 606.00 | 617.00 | 600.00 | 615.00 | 575.99 | 551,021 |
| 2022-02-09 | 600.00 | 612.00 | 600.00 | 610.00 | 571.31 | 399,235 |
| 2022-02-08 | 593.00 | 603.00 | 592.00 | 599.00 | 561.00 | 486,809 |
| 2022-02-07 | 597.00 | 610.00 | 590.00 | 590.00 | 552.57 | 1,251,126 |
| 2022-01-26 | 600.00 | 614.00 | 596.00 | 610.00 | 571.31 | 736,062 |
| 2022-01-25 | 590.00 | 602.00 | 582.00 | 599.00 | 561.00 | 1,118,987 |
| 2022-01-24 | 601.00 | 601.00 | 589.00 | 596.00 | 558.19 | 644,133 |
| 2022-01-21 | 610.00 | 615.00 | 600.00 | 601.00 | 562.88 | 662,073 |
| 2022-01-20 | 608.00 | 616.00 | 604.00 | 612.00 | 573.18 | 428,996 |
| 2022-01-19 | 618.00 | 619.00 | 606.00 | 608.00 | 569.43 | 673,300 |
| 2022-01-18 | 618.00 | 626.00 | 618.00 | 620.00 | 580.67 | 453,943 |
| 2022-01-17 | 600.00 | 617.00 | 600.00 | 617.00 | 577.86 | 521,500 |
| 2022-01-14 | 610.00 | 610.00 | 595.00 | 605.00 | 566.62 | 755,020 |
| 2022-01-13 | 625.00 | 627.00 | 605.00 | 610.00 | 571.31 | 698,075 |
| 2022-01-12 | 620.00 | 624.00 | 615.00 | 623.00 | 583.48 | 604,018 |
| 2022-01-11 | 618.00 | 619.00 | 598.00 | 613.00 | 574.12 | 1,300,796 |
| 2022-01-10 | 639.00 | 639.00 | 614.00 | 618.00 | 578.80 | 903,214 |
| 2022-01-07 | 650.00 | 650.00 | 626.00 | 635.00 | 594.72 | 977,969 |
| 2022-01-06 | 640.00 | 650.00 | 632.00 | 644.00 | 603.15 | 1,252,304 |
| 2022-01-05 | 648.00 | 660.00 | 635.00 | 646.00 | 605.02 | 1,543,078 |
| 2022-01-04 | 635.00 | 650.00 | 632.00 | 641.00 | 600.34 | 1,421,396 |
| 2022-01-03 | 640.00 | 648.00 | 620.00 | 625.00 | 585.35 | 891,305 |
| 2021-12-30 | 630.00 | 639.00 | 628.00 | 631.00 | 590.97 | 376,991 |
| 2021-12-29 | 630.00 | 636.00 | 627.00 | 627.00 | 587.23 | 248,062 |
| 2021-12-28 | 628.00 | 633.00 | 623.00 | 630.00 | 590.04 | 339,010 |
| 2021-12-27 | 625.00 | 633.00 | 625.00 | 628.00 | 588.16 | 212,113 |
| 2021-12-24 | 626.00 | 630.00 | 623.00 | 625.00 | 585.35 | 338,017 |
| 2021-12-23 | 621.00 | 624.00 | 618.00 | 620.00 | 580.67 | 157,079 |
| 2021-12-22 | 627.00 | 627.00 | 617.00 | 620.00 | 580.67 | 270,321 |
| 2021-12-21 | 613.00 | 624.00 | 612.00 | 620.00 | 580.67 | 589,192 |
| 2021-12-20 | 610.00 | 617.00 | 606.00 | 611.00 | 572.24 | 296,020 |
| 2021-12-17 | 618.00 | 619.00 | 610.00 | 610.00 | 571.31 | 504,008 |
| 2021-12-16 | 618.00 | 622.00 | 610.00 | 612.00 | 573.18 | 377,132 |
| 2021-12-15 | 619.00 | 620.00 | 606.00 | 612.00 | 573.18 | 499,130 |
| 2021-12-14 | 615.00 | 625.00 | 615.00 | 615.00 | 575.99 | 334,067 |
| 2021-12-13 | 621.00 | 628.00 | 617.00 | 620.00 | 580.67 | 502,195 |
| 2021-12-10 | 626.00 | 627.00 | 611.00 | 618.00 | 578.80 | 811,005 |
| 2021-12-09 | 626.00 | 632.00 | 619.00 | 629.00 | 589.10 | 1,205,367 |
| 2021-12-08 | 617.00 | 626.00 | 615.00 | 622.00 | 582.54 | 1,137,190 |
| 2021-12-07 | 600.00 | 618.00 | 593.00 | 615.00 | 575.99 | 1,435,142 |
| 2021-12-06 | 591.00 | 596.00 | 589.00 | 593.00 | 555.38 | 565,592 |
| 2021-12-03 | 588.00 | 597.00 | 578.00 | 591.00 | 553.51 | 1,062,203 |
| 2021-12-02 | 586.00 | 586.00 | 576.00 | 581.00 | 544.15 | 751,521 |
| 2021-12-01 | 580.00 | 591.00 | 574.00 | 585.00 | 547.89 | 1,317,248 |
| 2021-11-30 | 591.00 | 595.00 | 581.00 | 581.00 | 544.15 | 1,718,304 |
| 2021-11-29 | 596.00 | 599.00 | 586.00 | 589.00 | 551.64 | 949,581 |
| 2021-11-26 | 605.00 | 610.00 | 600.00 | 601.00 | 562.88 | 466,384 |
| 2021-11-25 | 611.00 | 616.00 | 603.00 | 608.00 | 569.43 | 380,213 |
| 2021-11-24 | 620.00 | 624.00 | 605.00 | 611.00 | 572.24 | 840,027 |
| 2021-11-23 | 626.00 | 633.00 | 621.00 | 622.00 | 582.54 | 348,217 |
| 2021-11-22 | 634.00 | 636.00 | 621.00 | 629.00 | 589.10 | 488,024 |
| 2021-11-19 | 640.00 | 648.00 | 631.00 | 633.00 | 592.85 | 585,509 |
| 2021-11-18 | 650.00 | 650.00 | 640.00 | 640.00 | 599.40 | 470,210 |
| 2021-11-17 | 651.00 | 662.00 | 639.00 | 642.00 | 601.28 | 777,192 |
| 2021-11-16 | 645.00 | 653.00 | 644.00 | 653.00 | 611.58 | 379,990 |
| 2021-11-15 | 646.00 | 656.00 | 640.00 | 650.00 | 608.77 | 582,163 |
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.