Eclat Textile Co., Ltd. 1476
TWSE · Taiwan · Consumer Non-Durables
TWD 274.50+0.50 (+0.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 274.50 | +0.18% | TWD 275.00 | TWD 276.50 | TWD 273.50 | 809.63K |
| 2026-09-30 | TWD 274.00 | +0.37% | TWD 275.00 | TWD 275.00 | TWD 270.50 | 1.43M |
| 2026-09-29 | TWD 273.00 | -1.27% | TWD 275.50 | TWD 278.00 | TWD 273.00 | 1.27M |
| 2026-09-24 | TWD 276.50 | -1.60% | TWD 280.00 | TWD 280.00 | TWD 274.00 | 1.30M |
| 2026-09-23 | TWD 281.00 | +2.55% | TWD 275.00 | TWD 281.50 | TWD 275.00 | 1.09M |
| 2026-09-22 | TWD 274.00 | -1.79% | TWD 279.00 | TWD 280.00 | TWD 273.00 | 1.92M |
| 2026-09-21 | TWD 279.00 | -1.06% | TWD 284.00 | TWD 285.00 | TWD 279.00 | 1.08M |
| 2026-09-18 | TWD 282.00 | -0.70% | TWD 284.50 | TWD 285.50 | TWD 282.00 | 1.07M |
| 2026-09-17 | TWD 284.00 | 0.00% | TWD 285.50 | TWD 286.00 | TWD 283.00 | 874.08K |
| 2026-09-16 | TWD 284.00 | -0.35% | TWD 286.00 | TWD 287.50 | TWD 281.00 | 1.01M |
| 2026-09-15 | TWD 285.00 | -1.04% | TWD 290.00 | TWD 290.00 | TWD 285.00 | 989.96K |
| 2026-09-14 | TWD 288.00 | -0.17% | TWD 291.00 | TWD 291.00 | TWD 285.00 | 752.07K |
| 2026-09-11 | TWD 288.50 | -0.52% | TWD 290.00 | TWD 292.00 | TWD 287.00 | 701.92K |
| 2026-09-10 | TWD 290.00 | -1.86% | TWD 294.00 | TWD 294.50 | TWD 286.50 | 1.44M |
| 2026-09-09 | TWD 295.50 | -1.50% | TWD 300.00 | TWD 300.00 | TWD 293.50 | 1.64M |
| 2026-09-08 | TWD 300.00 | -1.96% | TWD 306.50 | TWD 307.00 | TWD 299.00 | 2.45M |
| 2026-09-07 | TWD 306.00 | -2.24% | TWD 316.00 | TWD 316.00 | TWD 306.00 | 1.71M |
| 2026-09-04 | TWD 313.00 | -0.16% | TWD 314.50 | TWD 316.00 | TWD 312.00 | 857.24K |
| 2026-09-03 | TWD 313.50 | -0.16% | TWD 314.00 | TWD 317.00 | TWD 312.50 | 1.12M |
| 2026-09-02 | TWD 314.00 | -0.16% | TWD 313.00 | TWD 315.00 | TWD 312.00 | 445.07K |
| 2026-09-01 | TWD 314.50 | +1.78% | TWD 309.00 | TWD 317.00 | TWD 309.00 | 802.31K |
| 2026-08-31 | TWD 309.00 | -0.80% | TWD 310.00 | TWD 311.50 | TWD 307.00 | 962.84K |
| 2026-08-28 | TWD 311.50 | -0.80% | TWD 313.00 | TWD 314.00 | TWD 310.50 | 658.35K |
| 2026-08-27 | TWD 314.00 | -0.63% | TWD 315.00 | TWD 315.50 | TWD 312.00 | 840.17K |
| 2026-08-26 | TWD 316.00 | -0.94% | TWD 318.50 | TWD 319.00 | TWD 315.50 | 561.20K |
| 2026-08-25 | TWD 319.00 | +1.27% | TWD 315.00 | TWD 319.50 | TWD 314.50 | 826.20K |
| 2026-08-24 | TWD 315.00 | -0.94% | TWD 315.00 | TWD 317.50 | TWD 314.00 | 837.64K |
| 2026-08-21 | TWD 318.00 | +0.32% | TWD 316.50 | TWD 321.50 | TWD 316.00 | 652.60K |
| 2026-08-20 | TWD 317.00 | +1.77% | TWD 311.50 | TWD 319.00 | TWD 311.50 | 1.97M |
| 2026-08-19 | TWD 311.50 | +0.32% | TWD 308.00 | TWD 313.50 | TWD 300.50 | 2.08M |
| 2026-08-18 | TWD 310.50 | -1.90% | TWD 316.50 | TWD 316.50 | TWD 309.50 | 1.37M |
| 2026-08-17 | TWD 316.50 | -1.71% | TWD 326.50 | TWD 326.50 | TWD 315.50 | 1.70M |
| 2026-08-14 | TWD 322.00 | -1.38% | TWD 326.50 | TWD 327.50 | TWD 319.50 | 1.22M |
| 2026-08-13 | TWD 326.50 | +0.62% | TWD 326.50 | TWD 327.50 | TWD 321.00 | 1.19M |
| 2026-08-12 | TWD 324.50 | -2.26% | TWD 335.00 | TWD 335.50 | TWD 324.00 | 1.72M |
| 2026-08-11 | TWD 332.00 | -1.48% | TWD 336.00 | TWD 341.50 | TWD 329.00 | 1.61M |
| 2026-08-10 | TWD 337.00 | -2.88% | TWD 348.00 | TWD 348.00 | TWD 337.00 | 1.31M |
| 2026-08-07 | TWD 347.00 | -4.80% | TWD 360.00 | TWD 363.00 | TWD 341.50 | 3.02M |
| 2026-08-06 | TWD 364.50 | +2.68% | TWD 355.50 | TWD 368.00 | TWD 354.00 | 2.04M |
| 2026-08-05 | TWD 355.00 | +0.14% | TWD 356.50 | TWD 358.50 | TWD 352.50 | 1.43M |
| 2026-08-04 | TWD 354.50 | +2.31% | TWD 342.50 | TWD 355.50 | TWD 341.50 | 1.22M |
| 2026-08-03 | TWD 346.50 | +0.14% | TWD 344.00 | TWD 349.50 | TWD 341.00 | 789.07K |
| 2026-07-31 | TWD 346.00 | -1.70% | TWD 347.50 | TWD 357.50 | TWD 346.00 | 3.19M |
| 2026-07-30 | TWD 352.00 | +3.99% | TWD 338.50 | TWD 355.50 | TWD 334.50 | 3.98M |
| 2026-07-29 | TWD 338.50 | -0.15% | TWD 339.50 | TWD 339.50 | TWD 328.00 | 1.59M |
| 2026-07-28 | TWD 339.00 | -0.73% | TWD 338.00 | TWD 340.00 | TWD 333.00 | 1.14M |
| 2026-07-27 | TWD 341.50 | +2.09% | TWD 339.00 | TWD 341.50 | TWD 333.00 | 1.05M |
| 2026-07-24 | TWD 334.50 | +0.15% | TWD 333.50 | TWD 336.50 | TWD 331.00 | 745.01K |
| 2026-07-23 | TWD 334.00 | -1.04% | TWD 338.50 | TWD 338.50 | TWD 332.50 | 1.24M |
| 2026-07-22 | TWD 337.50 | -1.75% | TWD 343.50 | TWD 344.00 | TWD 337.00 | 1.59M |
| 2026-07-21 | TWD 343.50 | +2.08% | TWD 338.00 | TWD 347.50 | TWD 335.50 | 2.41M |
| 2026-07-20 | TWD 336.50 | +0.90% | TWD 338.50 | TWD 341.00 | TWD 330.00 | 2.75M |
| 2026-07-17 | TWD 333.50 | -1.62% | TWD 335.00 | TWD 342.00 | TWD 331.50 | 1.96M |
| 2026-07-16 | TWD 339.00 | +2.42% | TWD 329.50 | TWD 339.00 | TWD 327.00 | 1.75M |
| 2026-07-15 | TWD 331.00 | -3.64% | TWD 341.50 | TWD 342.50 | TWD 328.50 | 1.14M |
| 2026-07-14 | TWD 343.50 | +0.73% | TWD 341.00 | TWD 345.00 | TWD 338.00 | 1.38M |
| 2026-07-13 | TWD 341.00 | +1.79% | TWD 335.50 | TWD 347.00 | TWD 335.50 | 1.78M |
| 2026-07-10 | TWD 335.00 | 0.00% | TWD 335.00 | TWD 335.00 | TWD 335.00 | 0 |
| 2026-07-09 | TWD 335.00 | -0.30% | TWD 334.00 | TWD 337.00 | TWD 330.00 | 1.43M |
| 2026-07-08 | TWD 336.00 | -1.32% | TWD 340.00 | TWD 350.00 | TWD 332.00 | 1.84M |
| 2026-07-07 | TWD 340.50 | +5.42% | TWD 329.00 | TWD 341.50 | TWD 328.50 | 3.28M |
| 2026-07-06 | TWD 323.00 | -0.15% | TWD 326.00 | TWD 330.50 | TWD 322.00 | 862.57K |
| 2026-07-03 | TWD 323.50 | +2.70% | TWD 315.00 | TWD 324.00 | TWD 315.00 | 1.06M |
| 2026-07-02 | TWD 315.00 | +1.12% | TWD 313.50 | TWD 316.50 | TWD 311.50 | 836.37K |
| 2026-07-01 | TWD 311.50 | -0.32% | TWD 313.50 | TWD 315.00 | TWD 310.50 | 914.85K |
| 2026-06-30 | TWD 312.50 | -3.99% | TWD 325.50 | TWD 325.50 | TWD 312.50 | 1.92M |
| 2026-06-29 | TWD 325.50 | +3.17% | TWD 317.00 | TWD 326.00 | TWD 316.50 | 1.86M |
| 2026-06-26 | TWD 315.50 | -1.71% | TWD 320.50 | TWD 321.50 | TWD 313.00 | 1.44M |
| 2026-06-25 | TWD 321.00 | +0.47% | TWD 321.00 | TWD 327.50 | TWD 319.50 | 1.73M |
| 2026-06-24 | TWD 319.50 | +2.24% | TWD 315.00 | TWD 322.00 | TWD 308.50 | 1.71M |
| 2026-06-23 | TWD 312.50 | -1.42% | TWD 318.00 | TWD 318.00 | TWD 307.50 | 2.04M |
| 2026-06-22 | TWD 317.00 | -3.06% | TWD 327.00 | TWD 327.00 | TWD 316.50 | 2.50M |
| 2026-06-18 | TWD 327.00 | +1.08% | TWD 325.00 | TWD 333.00 | TWD 321.00 | 2.87M |
| 2026-06-17 | TWD 323.50 | -5.82% | TWD 328.00 | TWD 334.00 | TWD 321.00 | 3.41M |
| 2026-06-16 | TWD 343.50 | 0.00% | TWD 341.00 | TWD 349.50 | TWD 335.50 | 3.63M |
| 2026-06-15 | TWD 343.50 | -0.29% | TWD 352.00 | TWD 352.00 | TWD 342.00 | 2.53M |
| 2026-06-12 | TWD 344.50 | +0.15% | TWD 354.00 | TWD 355.50 | TWD 343.50 | 1.10M |
| 2026-06-11 | TWD 344.00 | 0.00% | TWD 347.50 | TWD 348.00 | TWD 340.50 | 1.09M |
| 2026-06-10 | TWD 344.00 | -1.29% | TWD 346.00 | TWD 349.50 | TWD 340.50 | 1.02M |
| 2026-06-09 | TWD 348.50 | +3.26% | TWD 337.00 | TWD 348.50 | TWD 337.00 | 1.09M |
| 2026-06-08 | TWD 337.50 | -5.06% | TWD 343.00 | TWD 346.50 | TWD 335.00 | 1.38M |
| 2026-06-05 | TWD 355.50 | -2.20% | TWD 359.50 | TWD 364.00 | TWD 353.00 | 1.36M |
| 2026-06-04 | TWD 363.50 | +0.83% | TWD 360.00 | TWD 366.50 | TWD 355.00 | 2.47M |
| 2026-06-03 | TWD 360.50 | +2.56% | TWD 352.00 | TWD 361.50 | TWD 352.00 | 1.74M |
| 2026-06-02 | TWD 351.50 | -0.42% | TWD 352.50 | TWD 356.50 | TWD 347.50 | 2.11M |
| 2026-06-01 | TWD 353.00 | +3.07% | TWD 342.50 | TWD 353.00 | TWD 339.00 | 2.91M |
| 2026-05-29 | TWD 342.50 | +0.59% | TWD 345.00 | TWD 346.00 | TWD 337.50 | 1.39M |
| 2026-05-28 | TWD 340.50 | +2.87% | TWD 335.00 | TWD 344.00 | TWD 332.50 | 1.77M |
| 2026-05-27 | TWD 331.00 | -1.05% | TWD 337.00 | TWD 340.00 | TWD 324.50 | 3.09M |
| 2026-05-26 | TWD 334.50 | -0.15% | TWD 339.50 | TWD 339.50 | TWD 330.50 | 1.99M |