Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 320.50
-1.50 (-0.47%)
Oct 30, 2026, 1:30 PM CST
Eclat Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 322.00 | 322.00 | 317.00 | 320.50 | 320.50 | -0.47% | 758,432 |
| Oct 29, 2026 | 319.00 | 322.50 | 315.50 | 322.00 | 322.00 | 1.42% | 905,152 |
| Oct 28, 2026 | 322.50 | 322.50 | 317.50 | 317.50 | 317.50 | -1.70% | 674,058 |
| Oct 27, 2026 | 325.00 | 329.00 | 321.50 | 323.00 | 323.00 | -0.46% | 2,111,894 |
| Oct 22, 2026 | 322.50 | 327.00 | 319.50 | 324.50 | 324.50 | -0.15% | 841,780 |
| Oct 21, 2026 | 326.00 | 328.00 | 321.50 | 325.00 | 325.00 | -0.15% | 1,102,896 |
| Oct 20, 2026 | 316.00 | 328.50 | 316.00 | 325.50 | 325.50 | 1.40% | 1,565,242 |
| Oct 19, 2026 | 329.50 | 330.00 | 317.50 | 321.00 | 321.00 | -2.58% | 990,090 |
| Oct 16, 2026 | 323.00 | 331.00 | 323.00 | 329.50 | 329.50 | 1.70% | 2,076,940 |
| Oct 15, 2026 | 314.50 | 325.00 | 312.50 | 324.00 | 324.00 | 3.18% | 2,691,237 |
| Oct 14, 2026 | 309.50 | 314.50 | 308.50 | 314.00 | 314.00 | 0.80% | 1,090,559 |
| Oct 13, 2026 | 308.00 | 312.50 | 308.00 | 311.50 | 311.50 | -0.16% | 1,458,764 |
| Oct 12, 2026 | 310.00 | 315.00 | 304.50 | 312.00 | 312.00 | 0.65% | 2,273,394 |
| Oct 8, 2026 | 297.00 | 313.00 | 296.00 | 310.00 | 310.00 | 4.38% | 4,198,672 |
| Oct 7, 2026 | 293.00 | 303.50 | 291.50 | 297.00 | 297.00 | 2.41% | 2,972,487 |
| Oct 6, 2026 | 277.00 | 291.00 | 274.50 | 290.00 | 290.00 | 4.13% | 2,703,999 |
| Oct 5, 2026 | 281.00 | 281.00 | 277.00 | 278.50 | 278.50 | 0.18% | 1,709,131 |
| Oct 2, 2026 | 276.50 | 279.00 | 275.00 | 278.00 | 278.00 | 1.28% | 865,971 |
| Oct 1, 2026 | 275.00 | 276.50 | 273.50 | 274.50 | 274.50 | 0.18% | 831,703 |
| Sep 30, 2026 | 275.00 | 275.00 | 270.50 | 274.00 | 274.00 | 0.37% | 1,501,297 |
| Sep 29, 2026 | 275.50 | 278.00 | 273.00 | 273.00 | 273.00 | -1.27% | 1,313,965 |
| Sep 24, 2026 | 280.00 | 280.00 | 274.00 | 276.50 | 276.50 | -1.60% | 1,332,740 |
| Sep 23, 2026 | 275.00 | 281.50 | 275.00 | 281.00 | 281.00 | 2.55% | 1,046,316 |
| Sep 22, 2026 | 279.00 | 280.00 | 273.00 | 274.00 | 274.00 | -1.79% | 2,064,190 |
| Sep 21, 2026 | 284.00 | 285.00 | 279.00 | 279.00 | 279.00 | -1.93% | 1,124,231 |
| Sep 20, 2026 | 284.50 | 285.50 | 282.00 | 284.50 | 284.50 | 0.89% | 57,191 |
| Sep 18, 2026 | 284.50 | 285.50 | 282.00 | 282.00 | 282.00 | -0.70% | 1,098,191 |
| Sep 17, 2026 | 285.50 | 286.00 | 283.00 | 284.00 | 284.00 | - | 895,099 |
| Sep 16, 2026 | 286.00 | 287.50 | 281.00 | 284.00 | 284.00 | -0.35% | 1,088,777 |
| Sep 15, 2026 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.04% | 1,039,100 |
| Sep 14, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -0.17% | 783,272 |
| Sep 11, 2026 | 290.00 | 292.00 | 287.00 | 288.50 | 288.50 | -0.52% | 741,092 |
| Sep 10, 2026 | 294.00 | 294.50 | 286.50 | 290.00 | 290.00 | -1.86% | 1,536,439 |
| Sep 9, 2026 | 300.00 | 300.00 | 293.50 | 295.50 | 295.50 | -1.50% | 1,756,884 |
| Sep 8, 2026 | 306.50 | 307.00 | 299.00 | 300.00 | 300.00 | -1.96% | 2,603,139 |
| Sep 7, 2026 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | -2.24% | 1,813,748 |
| Sep 4, 2026 | 314.50 | 316.00 | 312.00 | 313.00 | 313.00 | -0.16% | 870,350 |
| Sep 3, 2026 | 314.00 | 317.00 | 312.50 | 313.50 | 313.50 | -0.16% | 1,133,402 |
| Sep 2, 2026 | 313.00 | 315.00 | 312.00 | 314.00 | 314.00 | -0.16% | 456,035 |
| Sep 1, 2026 | 309.00 | 317.00 | 309.00 | 314.50 | 314.50 | 1.78% | 821,591 |
| Aug 31, 2026 | 310.00 | 311.50 | 307.00 | 309.00 | 309.00 | -0.80% | 1,016,869 |
| Aug 28, 2026 | 313.00 | 314.00 | 310.50 | 311.50 | 311.50 | -0.80% | 698,479 |
| Aug 27, 2026 | 315.00 | 315.50 | 312.00 | 314.00 | 314.00 | -0.63% | 876,526 |
| Aug 26, 2026 | 318.50 | 319.00 | 315.50 | 316.00 | 316.00 | -0.94% | 591,503 |
| Aug 25, 2026 | 315.00 | 319.50 | 314.50 | 319.00 | 319.00 | 1.27% | 843,192 |
| Aug 24, 2026 | 315.00 | 317.50 | 314.00 | 315.00 | 315.00 | -0.94% | 866,355 |
| Aug 21, 2026 | 316.50 | 321.50 | 316.00 | 318.00 | 318.00 | 0.32% | 679,932 |
| Aug 20, 2026 | 311.50 | 319.00 | 311.50 | 317.00 | 317.00 | 1.77% | 2,011,093 |
| Aug 19, 2026 | 308.00 | 313.50 | 300.50 | 311.50 | 311.50 | 0.32% | 2,144,007 |
| Aug 18, 2026 | 316.50 | 316.50 | 309.50 | 310.50 | 310.50 | -1.90% | 1,478,699 |