Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 437.50
-12.50 (-2.78%)
Sep 19, 2025, 2:36 PM CST
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 443.00 | 458.00 | 441.50 | 450.00 | 450.00 | 1.35% | 2,166,904 |
| Sep 17, 2025 | 423.00 | 445.50 | 422.00 | 444.00 | 444.00 | 5.71% | 2,346,753 |
| Sep 16, 2025 | 412.00 | 427.00 | 410.00 | 420.00 | 420.00 | 2.44% | 1,331,790 |
| Sep 15, 2025 | 406.00 | 413.00 | 404.00 | 410.00 | 410.00 | 1.99% | 925,584 |
| Sep 12, 2025 | 401.50 | 404.50 | 398.00 | 402.00 | 402.00 | 1.39% | 479,199 |
| Sep 11, 2025 | 402.50 | 403.00 | 396.00 | 396.50 | 396.50 | -1.37% | 502,690 |
| Sep 10, 2025 | 404.50 | 407.00 | 397.00 | 402.00 | 402.00 | -0.62% | 662,167 |
| Sep 9, 2025 | 416.00 | 416.00 | 401.50 | 404.50 | 404.50 | -1.82% | 623,689 |
| Sep 8, 2025 | 414.50 | 417.00 | 412.00 | 412.00 | 412.00 | 0.49% | 516,866 |
| Sep 5, 2025 | 409.00 | 414.00 | 406.00 | 410.00 | 410.00 | 0.86% | 626,886 |
| Sep 4, 2025 | 406.50 | 408.50 | 402.00 | 406.50 | 406.50 | 0.37% | 218,688 |
| Sep 3, 2025 | 400.00 | 409.50 | 399.00 | 405.00 | 405.00 | 1.25% | 493,998 |
| Sep 2, 2025 | 401.00 | 407.50 | 396.50 | 400.00 | 400.00 | - | 367,641 |
| Sep 1, 2025 | 401.00 | 408.50 | 399.00 | 400.00 | 400.00 | -0.25% | 368,313 |
| Aug 29, 2025 | 409.00 | 411.50 | 401.00 | 401.00 | 401.00 | -1.60% | 486,399 |
| Aug 28, 2025 | 409.00 | 411.00 | 405.00 | 407.50 | 407.50 | -0.37% | 413,517 |
| Aug 27, 2025 | 401.00 | 413.00 | 401.00 | 409.00 | 409.00 | 2.00% | 887,605 |
| Aug 26, 2025 | 410.50 | 410.50 | 401.00 | 401.00 | 401.00 | -2.55% | 1,247,514 |
| Aug 25, 2025 | 409.00 | 413.50 | 404.00 | 411.50 | 411.50 | 1.35% | 541,392 |
| Aug 22, 2025 | 401.00 | 408.00 | 396.00 | 406.00 | 406.00 | 1.12% | 450,224 |
| Aug 21, 2025 | 399.00 | 405.00 | 399.00 | 401.50 | 401.50 | 1.39% | 448,465 |
| Aug 20, 2025 | 404.50 | 404.50 | 392.00 | 396.00 | 396.00 | -2.46% | 1,542,144 |
| Aug 19, 2025 | 411.00 | 414.50 | 406.00 | 406.00 | 406.00 | -2.17% | 429,667 |
| Aug 18, 2025 | 417.00 | 419.50 | 405.50 | 415.00 | 415.00 | -0.48% | 814,753 |
| Aug 15, 2025 | 418.00 | 430.00 | 411.50 | 417.00 | 417.00 | 2.46% | 1,892,327 |
| Aug 14, 2025 | 385.00 | 413.00 | 384.00 | 407.00 | 407.00 | 6.13% | 2,541,845 |
| Aug 13, 2025 | 382.00 | 386.00 | 379.00 | 383.50 | 383.50 | 1.19% | 509,873 |
| Aug 12, 2025 | 374.50 | 380.50 | 374.50 | 379.00 | 379.00 | 1.34% | 434,351 |
| Aug 11, 2025 | 378.00 | 379.50 | 372.00 | 374.00 | 374.00 | -1.97% | 1,055,246 |
| Aug 8, 2025 | 381.00 | 385.00 | 372.00 | 381.50 | 381.50 | - | 2,077,925 |
| Aug 7, 2025 | 385.50 | 388.50 | 381.50 | 381.50 | 381.50 | -0.39% | 671,141 |
| Aug 6, 2025 | 392.00 | 392.00 | 383.00 | 383.00 | 383.00 | -2.54% | 848,218 |
| Aug 5, 2025 | 390.00 | 394.50 | 387.50 | 393.00 | 393.00 | 1.68% | 408,004 |
| Aug 4, 2025 | 386.50 | 388.00 | 383.50 | 386.50 | 386.50 | -1.53% | 646,661 |
| Aug 1, 2025 | 392.00 | 400.50 | 385.00 | 392.50 | 392.50 | -2.61% | 1,193,933 |
| Jul 31, 2025 | 390.00 | 403.00 | 386.00 | 403.00 | 403.00 | 2.94% | 1,270,377 |
| Jul 30, 2025 | 388.50 | 392.50 | 386.50 | 391.50 | 391.50 | 1.16% | 331,523 |
| Jul 29, 2025 | 395.00 | 397.00 | 386.00 | 387.00 | 387.00 | -1.78% | 531,689 |
| Jul 28, 2025 | 393.00 | 397.00 | 392.00 | 394.00 | 394.00 | 0.64% | 590,323 |
| Jul 25, 2025 | 397.00 | 402.00 | 391.00 | 391.50 | 391.50 | -1.88% | 787,273 |
| Jul 24, 2025 | 396.00 | 402.50 | 393.00 | 399.00 | 399.00 | 1.53% | 1,100,236 |
| Jul 23, 2025 | 386.50 | 393.00 | 384.00 | 393.00 | 393.00 | 2.34% | 1,017,818 |
| Jul 22, 2025 | 396.00 | 396.00 | 383.00 | 384.00 | 384.00 | -2.78% | 862,070 |
| Jul 21, 2025 | 389.50 | 398.00 | 388.50 | 395.00 | 395.00 | 1.41% | 627,534 |
| Jul 18, 2025 | 397.50 | 397.50 | 387.00 | 389.50 | 389.50 | -1.14% | 665,779 |
| Jul 17, 2025 | 396.50 | 400.50 | 391.50 | 394.00 | 394.00 | -0.13% | 800,307 |
| Jul 16, 2025 | 384.50 | 394.50 | 380.50 | 394.50 | 394.50 | 2.87% | 923,561 |
| Jul 15, 2025 | 381.50 | 386.00 | 378.50 | 383.50 | 383.50 | 0.92% | 845,465 |
| Jul 14, 2025 | 397.00 | 400.50 | 378.00 | 380.00 | 380.00 | -4.04% | 1,884,238 |
| Jul 11, 2025 | 402.00 | 403.00 | 396.00 | 396.00 | 396.00 | -1.12% | 665,512 |