Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 411.50
+5.50 (1.35%)
Aug 25, 2025, 2:36 PM CST
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 401.00 | 408.00 | 396.00 | 406.00 | 406.00 | 1.12% | 385,211 |
| 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 |
| 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 |