Eclat Textile Co., Ltd. (TPE:1476)
Taiwan
· Delayed Price · Currency is TWD 419.00
-8.50 (-1.99%)
At close: Dec 5, 2025
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 424.00 | 425.50 | 410.50 | 419.00 | 419.00 | -1.99% | 1,397,155 |
| Dec 4, 2025 | 430.50 | 430.50 | 424.00 | 427.50 | 427.50 | 0.59% | 352,715 |
| Dec 3, 2025 | 431.00 | 431.50 | 423.50 | 425.00 | 425.00 | -1.39% | 510,981 |
| Dec 2, 2025 | 434.00 | 435.00 | 427.00 | 431.00 | 431.00 | -0.12% | 705,055 |
| Dec 1, 2025 | 435.00 | 440.00 | 431.50 | 431.50 | 431.50 | -1.60% | 492,163 |
| Nov 28, 2025 | 435.00 | 441.00 | 425.00 | 438.50 | 438.50 | 1.86% | 546,404 |
| Nov 27, 2025 | 431.50 | 434.00 | 424.00 | 430.50 | 430.50 | -0.23% | 913,422 |
| Nov 26, 2025 | 429.50 | 433.00 | 426.50 | 431.50 | 431.50 | 2.74% | 671,219 |
| Nov 25, 2025 | 433.00 | 433.00 | 418.00 | 420.00 | 420.00 | -3.78% | 755,270 |
| Nov 24, 2025 | 422.50 | 442.50 | 422.50 | 436.50 | 436.50 | 4.05% | 1,372,908 |
| Nov 21, 2025 | 422.50 | 428.50 | 415.00 | 419.50 | 419.50 | -0.24% | 442,360 |
| Nov 20, 2025 | 438.00 | 438.50 | 415.00 | 420.50 | 420.50 | -2.77% | 968,593 |
| Nov 19, 2025 | 435.00 | 440.50 | 428.00 | 432.50 | 432.50 | 1.53% | 673,495 |
| Nov 18, 2025 | 449.00 | 449.00 | 426.00 | 426.00 | 426.00 | -5.75% | 804,758 |
| Nov 17, 2025 | 453.50 | 456.50 | 437.00 | 452.00 | 452.00 | 1.23% | 895,242 |
| Nov 14, 2025 | 450.00 | 470.00 | 446.50 | 446.50 | 446.50 | 1.94% | 2,719,221 |
| Nov 13, 2025 | 431.00 | 439.50 | 426.50 | 438.00 | 438.00 | 2.82% | 430,460 |
| Nov 12, 2025 | 433.00 | 433.50 | 425.50 | 426.00 | 426.00 | -0.12% | 312,775 |
| Nov 11, 2025 | 436.50 | 436.50 | 423.00 | 426.50 | 426.50 | -1.16% | 469,676 |
| Nov 10, 2025 | 443.50 | 447.00 | 427.50 | 431.50 | 431.50 | -3.58% | 1,061,158 |
| Nov 7, 2025 | 413.00 | 447.50 | 413.00 | 447.50 | 447.50 | 9.95% | 2,560,218 |
| Nov 6, 2025 | 413.50 | 417.00 | 407.00 | 407.00 | 407.00 | -0.73% | 736,238 |
| Nov 5, 2025 | 404.50 | 410.00 | 396.50 | 410.00 | 410.00 | 1.11% | 444,521 |
| Nov 4, 2025 | 417.50 | 419.50 | 405.50 | 405.50 | 405.50 | -2.41% | 402,969 |
| Nov 3, 2025 | 416.50 | 418.00 | 412.50 | 415.50 | 415.50 | 1.22% | 216,092 |
| Oct 31, 2025 | 412.00 | 414.50 | 410.00 | 410.50 | 410.50 | -0.61% | 419,612 |
| Oct 30, 2025 | 426.50 | 426.50 | 410.00 | 413.00 | 413.00 | -2.59% | 574,923 |
| Oct 29, 2025 | 433.50 | 433.50 | 420.00 | 424.00 | 424.00 | -2.19% | 631,276 |
| Oct 28, 2025 | 435.00 | 435.00 | 429.00 | 433.50 | 433.50 | 0.81% | 175,197 |
| Oct 27, 2025 | 441.00 | 441.00 | 428.50 | 430.00 | 430.00 | -1.71% | 527,482 |
| Oct 23, 2025 | 431.50 | 438.00 | 431.50 | 437.50 | 437.50 | -0.23% | 261,705 |
| Oct 22, 2025 | 428.50 | 443.00 | 428.00 | 438.50 | 438.50 | 1.98% | 454,915 |
| Oct 21, 2025 | 433.50 | 433.50 | 426.00 | 430.00 | 430.00 | 1.18% | 284,150 |
| Oct 20, 2025 | 440.50 | 444.50 | 425.00 | 425.00 | 425.00 | -2.07% | 528,003 |
| Oct 17, 2025 | 441.00 | 444.50 | 433.00 | 434.00 | 434.00 | -1.70% | 703,776 |
| Oct 16, 2025 | 458.50 | 465.50 | 440.50 | 441.50 | 441.50 | 0.46% | 884,762 |
| Oct 15, 2025 | 433.00 | 441.00 | 433.00 | 439.50 | 439.50 | 0.80% | 363,336 |
| Oct 14, 2025 | 441.00 | 446.00 | 435.00 | 436.00 | 436.00 | -1.69% | 638,397 |
| Oct 13, 2025 | 442.50 | 447.50 | 426.00 | 443.50 | 443.50 | -0.22% | 1,067,756 |
| Oct 9, 2025 | 449.00 | 451.50 | 442.00 | 444.50 | 444.50 | -0.78% | 500,695 |
| Oct 8, 2025 | 448.00 | 450.00 | 441.50 | 448.00 | 448.00 | 0.45% | 315,599 |
| Oct 7, 2025 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1.36% | 219,455 |
| Oct 3, 2025 | 438.00 | 441.00 | 431.00 | 440.00 | 440.00 | 0.34% | 654,174 |
| Oct 2, 2025 | 441.50 | 446.00 | 438.50 | 438.50 | 438.50 | -0.68% | 670,768 |
| Oct 1, 2025 | 444.00 | 444.50 | 435.00 | 441.50 | 441.50 | 0.68% | 646,127 |
| Sep 30, 2025 | 448.50 | 452.50 | 437.50 | 438.50 | 438.50 | -0.79% | 733,112 |
| Sep 26, 2025 | 445.00 | 455.00 | 440.00 | 442.00 | 442.00 | -1.01% | 1,009,187 |
| Sep 25, 2025 | 442.00 | 447.50 | 437.50 | 446.50 | 446.50 | 2.88% | 823,221 |
| Sep 24, 2025 | 435.00 | 435.00 | 427.00 | 434.00 | 434.00 | 0.58% | 678,799 |
| Sep 23, 2025 | 437.50 | 438.00 | 427.50 | 431.50 | 431.50 | -1.37% | 674,371 |
| Sep 22, 2025 | 440.00 | 443.50 | 435.00 | 437.50 | 437.50 | - | 847,608 |
| Sep 19, 2025 | 440.50 | 444.00 | 432.50 | 437.50 | 437.50 | -2.78% | 1,785,899 |
| Sep 18, 2025 | 443.00 | 458.00 | 441.50 | 450.00 | 450.00 | 1.35% | 2,342,718 |
| Sep 17, 2025 | 423.00 | 445.50 | 422.00 | 444.00 | 444.00 | 5.71% | 2,346,753 |
| Sep 16, 2025 | 412.00 | 427.00 | 410.00 | 420.00 | 420.00 | 2.44% | 1,331,790 |
| Sep 15, 2025 | 406.00 | 413.00 | 404.00 | 410.00 | 410.00 | 1.99% | 925,584 |
| Sep 12, 2025 | 401.50 | 404.50 | 398.00 | 402.00 | 402.00 | 1.39% | 479,199 |
| Sep 11, 2025 | 402.50 | 403.00 | 396.00 | 396.50 | 396.50 | -1.37% | 502,690 |
| Sep 10, 2025 | 404.50 | 407.00 | 397.00 | 402.00 | 402.00 | -0.62% | 662,167 |
| Sep 9, 2025 | 416.00 | 416.00 | 401.50 | 404.50 | 404.50 | -1.82% | 623,689 |
| Sep 8, 2025 | 414.50 | 417.00 | 412.00 | 412.00 | 412.00 | 0.49% | 516,866 |
| Sep 5, 2025 | 409.00 | 414.00 | 406.00 | 410.00 | 410.00 | 0.86% | 626,886 |
| Sep 4, 2025 | 406.50 | 408.50 | 402.00 | 406.50 | 406.50 | 0.37% | 218,688 |
| Sep 3, 2025 | 400.00 | 409.50 | 399.00 | 405.00 | 405.00 | 1.25% | 493,998 |
| Sep 2, 2025 | 401.00 | 407.50 | 396.50 | 400.00 | 400.00 | - | 367,641 |
| Sep 1, 2025 | 401.00 | 408.50 | 399.00 | 400.00 | 400.00 | -0.25% | 368,313 |
| Aug 29, 2025 | 409.00 | 411.50 | 401.00 | 401.00 | 401.00 | -1.60% | 486,399 |
| Aug 28, 2025 | 409.00 | 411.00 | 405.00 | 407.50 | 407.50 | -0.37% | 413,517 |
| Aug 27, 2025 | 401.00 | 413.00 | 401.00 | 409.00 | 409.00 | 2.00% | 887,605 |
| Aug 26, 2025 | 410.50 | 410.50 | 401.00 | 401.00 | 401.00 | -2.55% | 1,247,514 |
| Aug 25, 2025 | 409.00 | 413.50 | 404.00 | 411.50 | 411.50 | 1.35% | 541,392 |
| Aug 22, 2025 | 401.00 | 408.00 | 396.00 | 406.00 | 406.00 | 1.12% | 450,224 |
| Aug 21, 2025 | 399.00 | 405.00 | 399.00 | 401.50 | 401.50 | 1.39% | 448,465 |
| Aug 20, 2025 | 404.50 | 404.50 | 392.00 | 396.00 | 396.00 | -2.46% | 1,542,144 |
| Aug 19, 2025 | 411.00 | 414.50 | 406.00 | 406.00 | 406.00 | -2.17% | 429,667 |
| Aug 18, 2025 | 417.00 | 419.50 | 405.50 | 415.00 | 415.00 | -0.48% | 814,753 |
| Aug 15, 2025 | 418.00 | 430.00 | 411.50 | 417.00 | 417.00 | 2.46% | 1,892,327 |
| Aug 14, 2025 | 385.00 | 413.00 | 384.00 | 407.00 | 407.00 | 6.13% | 2,541,845 |
| Aug 13, 2025 | 382.00 | 386.00 | 379.00 | 383.50 | 383.50 | 1.19% | 509,873 |
| Aug 12, 2025 | 374.50 | 380.50 | 374.50 | 379.00 | 379.00 | 1.34% | 434,351 |
| Aug 11, 2025 | 378.00 | 379.50 | 372.00 | 374.00 | 374.00 | -1.97% | 1,055,246 |
| Aug 8, 2025 | 381.00 | 385.00 | 372.00 | 381.50 | 381.50 | - | 2,077,925 |
| Aug 7, 2025 | 385.50 | 388.50 | 381.50 | 381.50 | 381.50 | -0.39% | 671,141 |
| Aug 6, 2025 | 392.00 | 392.00 | 383.00 | 383.00 | 383.00 | -2.54% | 848,218 |
| Aug 5, 2025 | 390.00 | 394.50 | 387.50 | 393.00 | 393.00 | 1.68% | 408,004 |
| Aug 4, 2025 | 386.50 | 388.00 | 383.50 | 386.50 | 386.50 | -1.53% | 646,661 |
| Aug 1, 2025 | 392.00 | 400.50 | 385.00 | 392.50 | 392.50 | -2.61% | 1,193,933 |
| Jul 31, 2025 | 390.00 | 403.00 | 386.00 | 403.00 | 403.00 | 2.94% | 1,270,377 |
| Jul 30, 2025 | 388.50 | 392.50 | 386.50 | 391.50 | 391.50 | 1.16% | 331,523 |
| Jul 29, 2025 | 395.00 | 397.00 | 386.00 | 387.00 | 387.00 | -1.78% | 531,689 |
| Jul 28, 2025 | 393.00 | 397.00 | 392.00 | 394.00 | 394.00 | 0.64% | 590,323 |
| Jul 25, 2025 | 397.00 | 402.00 | 391.00 | 391.50 | 391.50 | -1.88% | 787,273 |
| Jul 24, 2025 | 396.00 | 402.50 | 393.00 | 399.00 | 399.00 | 1.53% | 1,100,236 |
| Jul 23, 2025 | 386.50 | 393.00 | 384.00 | 393.00 | 393.00 | 2.34% | 1,017,818 |
| Jul 22, 2025 | 396.00 | 396.00 | 383.00 | 384.00 | 384.00 | -2.78% | 862,070 |
| Jul 21, 2025 | 389.50 | 398.00 | 388.50 | 395.00 | 395.00 | 1.41% | 627,534 |
| Jul 18, 2025 | 397.50 | 397.50 | 387.00 | 389.50 | 389.50 | -1.14% | 665,779 |
| Jul 17, 2025 | 396.50 | 400.50 | 391.50 | 394.00 | 394.00 | -0.13% | 800,307 |
| Jul 16, 2025 | 384.50 | 394.50 | 380.50 | 394.50 | 394.50 | 2.87% | 923,561 |
| Jul 15, 2025 | 381.50 | 386.00 | 378.50 | 383.50 | 383.50 | 0.92% | 845,465 |