Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 372.00
-6.00 (-1.59%)
At close: Mar 13, 2026
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 372.50 | 377.50 | 369.00 | 372.00 | 372.00 | -1.59% | 565,655 |
| Mar 12, 2026 | 376.00 | 381.00 | 375.00 | 378.00 | 378.00 | -0.92% | 534,805 |
| Mar 11, 2026 | 373.00 | 382.50 | 370.00 | 381.50 | 381.50 | 2.55% | 814,384 |
| Mar 10, 2026 | 390.00 | 392.00 | 371.50 | 372.00 | 372.00 | -2.36% | 1,182,398 |
| Mar 9, 2026 | 381.00 | 387.50 | 376.00 | 381.00 | 381.00 | -3.30% | 890,159 |
| Mar 6, 2026 | 391.00 | 399.50 | 390.00 | 394.00 | 394.00 | -0.25% | 552,816 |
| Mar 5, 2026 | 395.50 | 398.00 | 390.00 | 395.00 | 395.00 | 1.80% | 871,055 |
| Mar 4, 2026 | 396.50 | 400.50 | 388.00 | 388.00 | 388.00 | -4.20% | 1,375,329 |
| Mar 3, 2026 | 409.50 | 417.00 | 403.00 | 405.00 | 405.00 | -2.29% | 838,845 |
| Mar 2, 2026 | 402.00 | 426.00 | 402.00 | 414.50 | 414.50 | -2.01% | 1,066,270 |
| Feb 26, 2026 | 423.50 | 433.00 | 416.50 | 423.00 | 423.00 | -0.24% | 15,377,550 |
| Feb 25, 2026 | 430.00 | 431.50 | 420.50 | 424.00 | 424.00 | -1.85% | 972,510 |
| Feb 24, 2026 | 434.50 | 434.50 | 419.50 | 432.00 | 432.00 | -1.26% | 1,489,487 |
| Feb 23, 2026 | 416.50 | 441.50 | 405.00 | 437.50 | 437.50 | 2.70% | 2,040,843 |
| Feb 11, 2026 | 431.00 | 431.00 | 424.00 | 426.00 | 426.00 | -0.70% | 842,895 |
| Feb 10, 2026 | 428.00 | 432.00 | 422.50 | 429.00 | 429.00 | 1.18% | 980,998 |
| Feb 9, 2026 | 421.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1.68% | 1,180,890 |
| Feb 6, 2026 | 415.00 | 419.00 | 406.50 | 417.00 | 417.00 | 0.97% | 626,576 |
| Feb 5, 2026 | 404.50 | 424.00 | 402.00 | 413.00 | 413.00 | 3.38% | 1,673,459 |
| Feb 4, 2026 | 405.00 | 409.50 | 399.50 | 399.50 | 399.50 | -1.72% | 420,033 |
| Feb 3, 2026 | 398.00 | 410.00 | 398.00 | 406.50 | 406.50 | 2.65% | 602,530 |
| Feb 2, 2026 | 396.00 | 398.50 | 392.00 | 396.00 | 396.00 | -0.25% | 340,620 |
| Jan 30, 2026 | 402.50 | 403.50 | 396.50 | 397.00 | 397.00 | -2.22% | 803,289 |
| Jan 29, 2026 | 405.50 | 407.50 | 401.50 | 406.00 | 406.00 | - | 369,814 |
| Jan 28, 2026 | 413.00 | 413.00 | 404.50 | 406.00 | 406.00 | -1.22% | 331,172 |
| Jan 27, 2026 | 413.00 | 415.50 | 409.00 | 411.00 | 411.00 | -0.48% | 357,256 |
| Jan 26, 2026 | 409.00 | 414.50 | 407.50 | 413.00 | 413.00 | 1.35% | 672,491 |
| Jan 23, 2026 | 418.00 | 418.50 | 404.50 | 407.50 | 407.50 | -2.74% | 792,637 |
| Jan 22, 2026 | 419.00 | 423.00 | 416.50 | 419.00 | 419.00 | 0.72% | 533,178 |
| Jan 21, 2026 | 414.50 | 419.50 | 410.00 | 416.00 | 416.00 | -1.19% | 740,097 |
| Jan 20, 2026 | 419.50 | 422.00 | 412.50 | 421.00 | 421.00 | 0.36% | 639,403 |
| Jan 19, 2026 | 414.00 | 419.50 | 411.00 | 419.50 | 419.50 | -0.12% | 978,932 |
| Jan 16, 2026 | 419.00 | 425.00 | 414.00 | 420.00 | 420.00 | 1.33% | 1,407,775 |
| Jan 15, 2026 | 415.00 | 420.00 | 407.50 | 414.50 | 414.50 | 1.84% | 1,613,160 |
| Jan 14, 2026 | 398.00 | 408.00 | 398.00 | 407.00 | 407.00 | 2.65% | 880,231 |
| Jan 13, 2026 | 406.00 | 406.50 | 394.00 | 396.50 | 396.50 | -1.61% | 869,027 |
| Jan 12, 2026 | 411.00 | 411.00 | 401.50 | 403.00 | 403.00 | -0.62% | 857,926 |
| Jan 9, 2026 | 408.50 | 419.00 | 401.00 | 405.50 | 405.50 | 0.37% | 1,996,049 |
| Jan 8, 2026 | 390.00 | 404.50 | 387.50 | 404.00 | 404.00 | 3.86% | 1,754,703 |
| Jan 7, 2026 | 386.00 | 389.00 | 380.00 | 389.00 | 389.00 | 0.78% | 1,057,733 |
| Jan 6, 2026 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1.98% | 1,386,291 |
| Jan 5, 2026 | 381.00 | 385.00 | 376.00 | 378.50 | 378.50 | -0.53% | 1,351,238 |
| Jan 2, 2026 | 386.50 | 393.50 | 380.50 | 380.50 | 380.50 | -1.04% | 1,103,555 |
| Dec 31, 2025 | 389.50 | 389.50 | 382.50 | 384.50 | 384.50 | -0.77% | 546,824 |
| Dec 30, 2025 | 385.50 | 389.50 | 381.00 | 387.50 | 387.50 | 0.78% | 490,307 |
| Dec 29, 2025 | 384.00 | 387.00 | 383.00 | 384.50 | 384.50 | 0.13% | 395,194 |
| Dec 26, 2025 | 386.50 | 388.50 | 382.00 | 384.00 | 384.00 | -0.52% | 487,660 |
| Dec 24, 2025 | 387.50 | 391.50 | 385.50 | 386.00 | 386.00 | -0.39% | 305,136 |
| Dec 23, 2025 | 390.00 | 392.00 | 386.50 | 387.50 | 387.50 | -0.64% | 603,693 |
| Dec 22, 2025 | 392.00 | 393.00 | 388.00 | 390.00 | 390.00 | -0.13% | 490,818 |