Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 310.00
+13.00 (4.38%)
Oct 8, 2026, 1:30 PM CST
Eclat Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 297.00 | 313.00 | 296.00 | 310.00 | 310.00 | 4.38% | 4,195,012 |
| 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 |
| Aug 17, 2026 | 326.50 | 326.50 | 315.50 | 316.50 | 316.50 | -1.71% | 1,762,494 |
| Aug 14, 2026 | 326.50 | 327.50 | 319.50 | 322.00 | 322.00 | -1.38% | 1,287,838 |
| Aug 13, 2026 | 326.50 | 327.50 | 321.00 | 326.50 | 326.50 | 0.62% | 1,221,373 |
| Aug 12, 2026 | 335.00 | 335.50 | 324.00 | 324.50 | 324.50 | -2.26% | 1,790,487 |
| Aug 11, 2026 | 336.00 | 341.50 | 329.00 | 332.00 | 332.00 | -1.48% | 1,642,044 |
| Aug 10, 2026 | 348.00 | 348.00 | 337.00 | 337.00 | 337.00 | -2.88% | 1,350,088 |
| Aug 7, 2026 | 360.00 | 363.00 | 341.50 | 347.00 | 347.00 | -4.80% | 3,073,752 |
| Aug 6, 2026 | 355.50 | 368.00 | 354.00 | 364.50 | 364.50 | 2.68% | 2,079,410 |
| Aug 5, 2026 | 356.50 | 358.50 | 352.50 | 355.00 | 355.00 | 0.14% | 1,462,036 |
| Aug 4, 2026 | 342.50 | 355.50 | 341.50 | 354.50 | 354.50 | 2.31% | 1,242,049 |
| Aug 3, 2026 | 344.00 | 349.50 | 341.00 | 346.50 | 346.50 | 0.14% | 802,250 |
| Jul 31, 2026 | 347.50 | 357.50 | 346.00 | 346.00 | 346.00 | -1.70% | 3,225,076 |
| Jul 30, 2026 | 338.50 | 355.50 | 334.50 | 352.00 | 352.00 | 3.99% | 4,057,671 |