Eclat Textile Co., Ltd. (TPE:1476)
Taiwan · Delayed Price · Currency is TWD 339.50
-2.00 (-0.59%)
May 15, 2026, 1:30 PM CST
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 341.50 | 347.50 | 335.50 | 339.50 | 339.50 | -0.59% | 1,130,387 |
| 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 |
| Mar 23, 2026 | 361.50 | 365.00 | 354.00 | 355.50 | 355.50 | -3.27% | 944,764 |
| Mar 20, 2026 | 371.00 | 371.50 | 364.00 | 367.50 | 367.50 | -1.34% | 1,353,110 |
| Mar 19, 2026 | 391.00 | 391.50 | 372.00 | 372.50 | 372.50 | -4.97% | 2,196,272 |
| Mar 18, 2026 | 389.50 | 392.00 | 380.00 | 392.00 | 392.00 | 5.66% | 1,692,348 |
| Mar 17, 2026 | 371.50 | 373.00 | 364.50 | 371.00 | 371.00 | 0.41% | 1,006,063 |
| Mar 16, 2026 | 372.50 | 374.50 | 366.50 | 369.50 | 369.50 | -0.67% | 711,307 |
| Mar 13, 2026 | 372.50 | 377.50 | 369.00 | 372.00 | 372.00 | -1.59% | 565,655 |
| Mar 12, 2026 | 376.00 | 381.00 | 375.00 | 378.00 | 378.00 | -0.92% | 534,805 |
| Mar 11, 2026 | 373.00 | 382.50 | 370.00 | 381.50 | 381.50 | 2.55% | 814,384 |
| Mar 10, 2026 | 390.00 | 392.00 | 371.50 | 372.00 | 372.00 | -2.36% | 1,182,398 |
| Mar 9, 2026 | 381.00 | 387.50 | 376.00 | 381.00 | 381.00 | -3.30% | 890,159 |
| Mar 6, 2026 | 391.00 | 399.50 | 390.00 | 394.00 | 394.00 | -0.25% | 552,855 |
| Mar 5, 2026 | 395.50 | 398.00 | 390.00 | 395.00 | 395.00 | 1.80% | 871,055 |
| Mar 4, 2026 | 396.50 | 400.50 | 388.00 | 388.00 | 388.00 | -4.20% | 1,375,329 |