Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 347.00
-17.50 (-4.80%)
Aug 7, 2026, 1:30 PM CST
Eclat Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 360.00 | 363.00 | 343.00 | 344.00 | - | -5.62% | 1,497,129 |
| 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% | 1,460,596 |
| 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 |
| Jul 29, 2026 | 339.50 | 339.50 | 328.00 | 338.50 | 338.50 | -0.15% | 1,608,257 |
| Jul 28, 2026 | 338.00 | 340.00 | 333.00 | 339.00 | 339.00 | -0.73% | 1,152,273 |
| Jul 27, 2026 | 339.00 | 341.50 | 333.00 | 341.50 | 341.50 | 2.09% | 1,070,035 |
| Jul 24, 2026 | 333.50 | 336.50 | 331.00 | 334.50 | 334.50 | 0.15% | 756,785 |
| Jul 23, 2026 | 338.50 | 338.50 | 332.50 | 334.00 | 334.00 | -1.04% | 1,247,217 |
| Jul 22, 2026 | 343.50 | 344.00 | 337.00 | 337.50 | 337.50 | -1.75% | 1,601,276 |
| Jul 21, 2026 | 338.00 | 347.50 | 335.50 | 343.50 | 343.50 | 2.08% | 2,440,300 |
| Jul 20, 2026 | 338.50 | 341.00 | 330.00 | 336.50 | 336.50 | 0.90% | 2,768,304 |
| Jul 17, 2026 | 335.00 | 342.00 | 331.50 | 333.50 | 333.50 | -1.62% | 1,989,785 |
| Jul 16, 2026 | 329.50 | 339.00 | 327.00 | 339.00 | 339.00 | 2.42% | 1,767,643 |
| Jul 15, 2026 | 341.50 | 342.50 | 328.50 | 331.00 | 331.00 | -3.64% | 1,178,290 |
| Jul 14, 2026 | 341.00 | 345.00 | 338.00 | 343.50 | 343.50 | 0.73% | 1,405,886 |
| Jul 13, 2026 | 335.50 | 347.00 | 335.50 | 341.00 | 341.00 | 1.79% | 1,825,714 |
| Jul 9, 2026 | 334.00 | 337.00 | 330.00 | 335.00 | 335.00 | -0.30% | 1,453,091 |
| Jul 8, 2026 | 340.00 | 350.00 | 332.00 | 336.00 | 336.00 | -1.32% | 1,872,499 |
| Jul 7, 2026 | 329.00 | 341.50 | 328.50 | 340.50 | 340.50 | 5.42% | 3,354,423 |
| Jul 6, 2026 | 326.00 | 330.50 | 322.00 | 323.00 | 323.00 | -0.15% | 885,251 |
| Jul 3, 2026 | 315.00 | 324.00 | 315.00 | 323.50 | 323.50 | 2.70% | 1,079,824 |
| Jul 2, 2026 | 313.50 | 316.50 | 311.50 | 315.00 | 315.00 | 1.12% | 846,662 |
| Jul 1, 2026 | 313.50 | 315.00 | 310.50 | 311.50 | 311.50 | -0.32% | 947,551 |
| Jun 30, 2026 | 325.50 | 325.50 | 312.50 | 312.50 | 312.50 | -3.99% | 1,973,461 |
| Jun 29, 2026 | 317.00 | 326.00 | 316.50 | 325.50 | 325.50 | 3.17% | 1,878,113 |
| Jun 26, 2026 | 320.50 | 321.50 | 313.00 | 315.50 | 315.50 | -1.71% | 1,470,351 |
| Jun 25, 2026 | 321.00 | 327.50 | 319.50 | 321.00 | 321.00 | 0.47% | 1,758,315 |
| Jun 24, 2026 | 315.00 | 322.00 | 308.50 | 319.50 | 319.50 | 2.24% | 1,734,361 |
| Jun 23, 2026 | 318.00 | 318.00 | 307.50 | 312.50 | 312.50 | -1.42% | 2,097,609 |
| Jun 22, 2026 | 327.00 | 327.00 | 316.50 | 317.00 | 317.00 | -3.06% | 2,587,484 |
| Jun 18, 2026 | 325.00 | 333.00 | 321.00 | 327.00 | 327.00 | 1.08% | 2,916,848 |
| Jun 17, 2026 | 328.00 | 334.00 | 321.00 | 323.50 | 323.50 | -1.54% | 3,482,921 |
| Jun 16, 2026 | 341.00 | 349.50 | 335.50 | 343.50 | 328.57 | - | 3,659,738 |
| Jun 15, 2026 | 352.00 | 352.00 | 342.00 | 343.50 | 328.57 | -0.29% | 2,555,067 |
| Jun 12, 2026 | 354.00 | 355.50 | 343.50 | 344.50 | 329.52 | 0.15% | 1,118,128 |
| Jun 11, 2026 | 347.50 | 348.00 | 340.50 | 344.00 | 329.04 | - | 1,105,506 |
| Jun 10, 2026 | 346.00 | 349.50 | 340.50 | 344.00 | 329.04 | -1.29% | 1,039,260 |
| Jun 9, 2026 | 337.00 | 348.50 | 337.00 | 348.50 | 333.35 | 3.26% | 1,109,015 |
| Jun 8, 2026 | 343.00 | 346.50 | 335.00 | 337.50 | 322.83 | -5.06% | 1,430,908 |
| Jun 5, 2026 | 359.50 | 364.00 | 353.00 | 355.50 | 340.04 | -2.20% | 1,395,454 |
| Jun 4, 2026 | 360.00 | 366.50 | 355.00 | 363.50 | 347.70 | 0.83% | 2,500,934 |
| Jun 3, 2026 | 352.00 | 361.50 | 352.00 | 360.50 | 344.83 | 2.56% | 1,784,548 |
| Jun 2, 2026 | 352.50 | 356.50 | 347.50 | 351.50 | 336.22 | -0.42% | 2,149,468 |
| Jun 1, 2026 | 342.50 | 353.00 | 339.00 | 353.00 | 337.65 | 3.07% | 2,955,046 |
| May 29, 2026 | 345.00 | 346.00 | 337.50 | 342.50 | 327.61 | 0.59% | 1,411,037 |
| May 28, 2026 | 335.00 | 344.00 | 332.50 | 340.50 | 325.70 | 2.87% | 1,801,537 |