Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 355.50
-8.00 (-2.20%)
Jun 5, 2026, 1:30 PM CST
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 360.00 | 366.50 | 355.00 | 363.50 | 363.50 | 0.83% | 2,500,934 |
| Jun 3, 2026 | 352.00 | 361.50 | 352.00 | 360.50 | 360.50 | 2.56% | 1,784,548 |
| Jun 2, 2026 | 352.50 | 356.50 | 347.50 | 351.50 | 351.50 | -0.42% | 2,149,468 |
| Jun 1, 2026 | 342.50 | 353.00 | 339.00 | 353.00 | 353.00 | 3.07% | 2,955,046 |
| May 29, 2026 | 345.00 | 346.00 | 337.50 | 342.50 | 342.50 | 0.59% | 1,411,037 |
| May 28, 2026 | 335.00 | 344.00 | 332.50 | 340.50 | 340.50 | 2.87% | 1,801,537 |
| May 27, 2026 | 337.00 | 340.00 | 324.50 | 331.00 | 331.00 | -1.05% | 3,134,796 |
| May 26, 2026 | 339.50 | 339.50 | 330.50 | 334.50 | 334.50 | -0.15% | 2,021,842 |
| May 25, 2026 | 341.50 | 344.50 | 332.50 | 335.00 | 335.00 | -2.19% | 1,557,572 |
| May 22, 2026 | 344.50 | 346.00 | 341.00 | 342.50 | 342.50 | -0.15% | 1,393,917 |
| May 21, 2026 | 338.00 | 348.00 | 331.00 | 343.00 | 343.00 | 3.78% | 2,248,351 |
| May 20, 2026 | 325.00 | 335.00 | 324.50 | 330.50 | 330.50 | 3.28% | 2,855,958 |
| May 19, 2026 | 325.00 | 327.00 | 319.00 | 320.00 | 320.00 | -2.44% | 1,679,544 |
| May 18, 2026 | 336.00 | 342.00 | 326.50 | 328.00 | 328.00 | -3.39% | 1,150,305 |
| May 15, 2026 | 341.50 | 347.50 | 335.50 | 339.50 | 339.50 | -0.59% | 1,130,802 |
| May 14, 2026 | 349.00 | 353.00 | 341.50 | 341.50 | 341.50 | -2.15% | 808,048 |
| May 13, 2026 | 346.50 | 350.00 | 341.50 | 349.00 | 349.00 | 1.31% | 881,130 |
| May 12, 2026 | 345.50 | 349.50 | 340.50 | 344.50 | 344.50 | -0.29% | 1,072,644 |
| May 11, 2026 | 344.00 | 352.00 | 343.00 | 345.50 | 345.50 | 0.44% | 1,072,470 |
| May 8, 2026 | 341.50 | 347.50 | 339.00 | 344.00 | 344.00 | 2.69% | 1,515,124 |
| May 7, 2026 | 331.00 | 338.00 | 331.00 | 335.00 | 335.00 | 0.60% | 992,262 |
| May 6, 2026 | 336.50 | 342.50 | 332.00 | 333.00 | 333.00 | -1.04% | 771,954 |
| May 5, 2026 | 338.50 | 339.50 | 334.50 | 336.50 | 336.50 | -0.59% | 643,112 |
| May 4, 2026 | 334.50 | 343.00 | 334.00 | 338.50 | 338.50 | 1.20% | 863,362 |
| Apr 30, 2026 | 332.50 | 341.00 | 332.50 | 334.50 | 334.50 | -0.45% | 1,328,985 |
| Apr 29, 2026 | 338.50 | 340.50 | 335.00 | 336.00 | 336.00 | 0.60% | 797,540 |
| Apr 28, 2026 | 330.00 | 341.00 | 325.00 | 334.00 | 334.00 | 3.09% | 1,401,046 |
| Apr 27, 2026 | 340.00 | 340.50 | 323.00 | 324.00 | 324.00 | -4.28% | 1,338,829 |
| Apr 24, 2026 | 334.00 | 339.00 | 332.50 | 338.50 | 338.50 | 1.65% | 1,100,817 |
| Apr 23, 2026 | 338.50 | 339.50 | 326.00 | 333.00 | 333.00 | -2.77% | 2,572,069 |
| Apr 22, 2026 | 345.00 | 346.00 | 339.50 | 342.50 | 342.50 | -0.72% | 1,272,796 |
| Apr 21, 2026 | 355.50 | 355.50 | 342.00 | 345.00 | 345.00 | -2.54% | 2,199,206 |
| Apr 20, 2026 | 350.00 | 355.00 | 348.00 | 354.00 | 354.00 | 1.29% | 1,236,422 |
| Apr 17, 2026 | 348.50 | 349.50 | 343.00 | 349.50 | 349.50 | 1.01% | 779,929 |
| Apr 16, 2026 | 340.00 | 348.00 | 338.50 | 346.00 | 346.00 | 1.62% | 756,825 |
| Apr 15, 2026 | 347.00 | 347.00 | 333.50 | 340.50 | 340.50 | -0.44% | 2,072,074 |
| Apr 14, 2026 | 330.00 | 342.50 | 327.00 | 342.00 | 342.00 | 5.23% | 1,645,990 |
| Apr 13, 2026 | 330.00 | 330.00 | 321.00 | 325.00 | 325.00 | -1.07% | 927,392 |
| Apr 10, 2026 | 326.50 | 330.50 | 326.50 | 328.50 | 328.50 | -0.45% | 687,483 |
| Apr 9, 2026 | 332.50 | 336.00 | 328.50 | 330.00 | 330.00 | 1.23% | 1,657,615 |
| Apr 8, 2026 | 325.00 | 326.50 | 317.00 | 326.00 | 326.00 | 2.52% | 1,200,852 |
| Apr 7, 2026 | 328.50 | 328.50 | 315.50 | 318.00 | 318.00 | -1.40% | 1,110,590 |
| Apr 2, 2026 | 331.50 | 332.00 | 321.50 | 322.50 | 322.50 | -2.57% | 1,970,056 |
| Apr 1, 2026 | 333.50 | 339.50 | 324.00 | 331.00 | 331.00 | 0.30% | 2,722,538 |
| Mar 31, 2026 | 335.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.20% | 1,575,672 |
| Mar 30, 2026 | 333.50 | 342.00 | 333.00 | 334.00 | 334.00 | -2.77% | 1,704,578 |
| Mar 27, 2026 | 343.00 | 345.50 | 334.00 | 343.50 | 343.50 | -0.15% | 1,963,923 |
| Mar 26, 2026 | 348.00 | 348.50 | 341.50 | 344.00 | 344.00 | -0.58% | 978,753 |
| Mar 25, 2026 | 355.00 | 356.00 | 346.00 | 346.00 | 346.00 | -0.57% | 1,439,188 |
| Mar 24, 2026 | 356.00 | 363.00 | 347.00 | 348.00 | 348.00 | -2.11% | 1,831,491 |