Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 386.50
-6.00 (-1.53%)
Aug 4, 2025, 1:30 PM CST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 392.00 | 400.50 | 385.00 | 392.50 | 392.50 | -2.61% | 1,192,782 |
| 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 |
| Jul 10, 2025 | 405.00 | 405.00 | 397.00 | 400.50 | 400.50 | -4.07% | 1,142,556 |
| Jul 9, 2025 | 419.50 | 426.00 | 417.00 | 417.50 | 400.50 | -1.76% | 1,196,686 |
| Jul 8, 2025 | 438.00 | 440.00 | 425.00 | 425.00 | 407.69 | -4.17% | 996,425 |
| Jul 7, 2025 | 454.00 | 455.50 | 426.50 | 443.50 | 425.44 | -4.83% | 2,787,609 |
| Jul 4, 2025 | 432.50 | 466.00 | 426.00 | 466.00 | 447.03 | 8.88% | 4,067,296 |
| Jul 3, 2025 | 440.00 | 450.50 | 426.00 | 428.00 | 410.57 | 2.76% | 1,567,958 |
| Jul 2, 2025 | 407.50 | 417.50 | 407.50 | 416.50 | 399.54 | 1.96% | 1,333,917 |
| Jul 1, 2025 | 410.00 | 416.50 | 407.50 | 408.50 | 391.87 | -0.37% | 909,718 |
| Jun 30, 2025 | 425.00 | 426.50 | 410.00 | 410.00 | 393.31 | -2.38% | 756,484 |
| Jun 27, 2025 | 414.00 | 422.00 | 410.50 | 420.00 | 402.90 | 4.48% | 1,750,913 |
| Jun 26, 2025 | 405.50 | 407.50 | 401.50 | 402.00 | 385.63 | -0.86% | 740,034 |
| Jun 25, 2025 | 405.00 | 410.00 | 402.00 | 405.50 | 388.99 | 0.12% | 607,637 |
| Jun 24, 2025 | 395.00 | 412.50 | 395.00 | 405.00 | 388.51 | 2.02% | 863,381 |
| Jun 23, 2025 | 395.50 | 406.00 | 395.50 | 397.00 | 380.83 | -4.34% | 1,463,707 |
| Jun 20, 2025 | 431.00 | 431.00 | 415.00 | 415.00 | 398.10 | -3.71% | 1,342,565 |
| Jun 19, 2025 | 430.00 | 432.00 | 425.00 | 431.00 | 413.45 | 2.13% | 932,063 |
| Jun 18, 2025 | 425.00 | 430.00 | 421.00 | 422.00 | 404.82 | -0.71% | 1,009,279 |
| Jun 17, 2025 | 422.00 | 432.00 | 422.00 | 425.00 | 407.69 | -0.12% | 717,776 |
| Jun 16, 2025 | 416.00 | 427.50 | 415.50 | 425.50 | 408.17 | 2.53% | 658,463 |
| Jun 13, 2025 | 417.00 | 424.00 | 412.50 | 415.00 | 398.10 | -1.66% | 664,940 |
| Jun 12, 2025 | 417.50 | 429.00 | 417.50 | 422.00 | 404.82 | 1.69% | 840,101 |
| Jun 11, 2025 | 417.50 | 417.50 | 410.50 | 415.00 | 398.10 | - | 296,435 |
| Jun 10, 2025 | 410.50 | 419.00 | 410.50 | 415.00 | 398.10 | 1.59% | 453,601 |
| Jun 9, 2025 | 410.50 | 417.00 | 407.50 | 408.50 | 391.87 | -0.61% | 776,077 |
| Jun 6, 2025 | 403.00 | 412.50 | 403.00 | 411.00 | 394.26 | -0.96% | 723,421 |
| Jun 5, 2025 | 413.00 | 418.50 | 413.00 | 415.00 | 398.10 | 0.61% | 219,817 |
| Jun 4, 2025 | 412.00 | 419.50 | 411.50 | 412.50 | 395.70 | 0.24% | 703,595 |
| Jun 3, 2025 | 412.00 | 416.00 | 409.50 | 411.50 | 394.74 | -0.72% | 745,502 |
| Jun 2, 2025 | 419.00 | 421.00 | 411.50 | 414.50 | 397.62 | -3.94% | 1,013,333 |
| May 29, 2025 | 426.50 | 431.50 | 421.00 | 431.50 | 413.93 | 2.49% | 1,768,078 |
| May 28, 2025 | 412.50 | 427.00 | 412.50 | 421.00 | 403.86 | 2.56% | 1,229,620 |
| May 27, 2025 | 415.00 | 416.50 | 409.50 | 410.50 | 393.79 | -0.73% | 612,798 |
| May 26, 2025 | 414.50 | 421.00 | 411.50 | 413.50 | 396.66 | -0.24% | 564,565 |
| May 23, 2025 | 413.50 | 419.00 | 411.50 | 414.50 | 397.62 | 0.24% | 462,244 |