Eclat Textile Co., Ltd. (TPE:1476)
Taiwan
· Delayed Price · Currency is TWD 381.00
-13.00 (-3.30%)
At close: Mar 9, 2026
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 552,816 |
| 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 |
| Mar 3, 2026 | 409.50 | 417.00 | 403.00 | 405.00 | 405.00 | -2.29% | 838,845 |
| Mar 2, 2026 | 402.00 | 426.00 | 402.00 | 414.50 | 414.50 | -2.01% | 1,066,270 |
| Feb 26, 2026 | 423.50 | 433.00 | 416.50 | 423.00 | 423.00 | -0.24% | 15,377,550 |
| Feb 25, 2026 | 430.00 | 431.50 | 420.50 | 424.00 | 424.00 | -1.85% | 972,510 |
| Feb 24, 2026 | 434.50 | 434.50 | 419.50 | 432.00 | 432.00 | -1.26% | 1,489,487 |
| Feb 23, 2026 | 416.50 | 441.50 | 405.00 | 437.50 | 437.50 | 2.70% | 2,040,843 |
| Feb 11, 2026 | 431.00 | 431.00 | 424.00 | 426.00 | 426.00 | -0.70% | 842,895 |
| Feb 10, 2026 | 428.00 | 432.00 | 422.50 | 429.00 | 429.00 | 1.18% | 980,998 |
| Feb 9, 2026 | 421.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1.68% | 1,180,890 |
| Feb 6, 2026 | 415.00 | 419.00 | 406.50 | 417.00 | 417.00 | 0.97% | 626,576 |
| Feb 5, 2026 | 404.50 | 424.00 | 402.00 | 413.00 | 413.00 | 3.38% | 1,673,459 |
| Feb 4, 2026 | 405.00 | 409.50 | 399.50 | 399.50 | 399.50 | -1.72% | 420,033 |
| Feb 3, 2026 | 398.00 | 410.00 | 398.00 | 406.50 | 406.50 | 2.65% | 602,530 |
| Feb 2, 2026 | 396.00 | 398.50 | 392.00 | 396.00 | 396.00 | -0.25% | 340,620 |
| Jan 30, 2026 | 402.50 | 403.50 | 396.50 | 397.00 | 397.00 | -2.22% | 803,289 |
| Jan 29, 2026 | 405.50 | 407.50 | 401.50 | 406.00 | 406.00 | - | 369,814 |
| Jan 28, 2026 | 413.00 | 413.00 | 404.50 | 406.00 | 406.00 | -1.22% | 331,172 |
| Jan 27, 2026 | 413.00 | 415.50 | 409.00 | 411.00 | 411.00 | -0.48% | 357,256 |
| Jan 26, 2026 | 409.00 | 414.50 | 407.50 | 413.00 | 413.00 | 1.35% | 672,491 |
| Jan 23, 2026 | 418.00 | 418.50 | 404.50 | 407.50 | 407.50 | -2.74% | 792,637 |
| Jan 22, 2026 | 419.00 | 423.00 | 416.50 | 419.00 | 419.00 | 0.72% | 533,178 |
| Jan 21, 2026 | 414.50 | 419.50 | 410.00 | 416.00 | 416.00 | -1.19% | 740,097 |
| Jan 20, 2026 | 419.50 | 422.00 | 412.50 | 421.00 | 421.00 | 0.36% | 639,403 |
| Jan 19, 2026 | 414.00 | 419.50 | 411.00 | 419.50 | 419.50 | -0.12% | 978,932 |
| Jan 16, 2026 | 419.00 | 425.00 | 414.00 | 420.00 | 420.00 | 1.33% | 1,407,775 |
| Jan 15, 2026 | 415.00 | 420.00 | 407.50 | 414.50 | 414.50 | 1.84% | 1,613,160 |
| Jan 14, 2026 | 398.00 | 408.00 | 398.00 | 407.00 | 407.00 | 2.65% | 880,231 |
| Jan 13, 2026 | 406.00 | 406.50 | 394.00 | 396.50 | 396.50 | -1.61% | 869,027 |
| Jan 12, 2026 | 411.00 | 411.00 | 401.50 | 403.00 | 403.00 | -0.62% | 857,926 |
| Jan 9, 2026 | 408.50 | 419.00 | 401.00 | 405.50 | 405.50 | 0.37% | 1,996,049 |
| Jan 8, 2026 | 390.00 | 404.50 | 387.50 | 404.00 | 404.00 | 3.86% | 1,754,703 |
| Jan 7, 2026 | 386.00 | 389.00 | 380.00 | 389.00 | 389.00 | 0.78% | 1,057,733 |
| Jan 6, 2026 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1.98% | 1,386,291 |
| Jan 5, 2026 | 381.00 | 385.00 | 376.00 | 378.50 | 378.50 | -0.53% | 1,351,238 |
| Jan 2, 2026 | 386.50 | 393.50 | 380.50 | 380.50 | 380.50 | -1.04% | 1,103,555 |
| Dec 31, 2025 | 389.50 | 389.50 | 382.50 | 384.50 | 384.50 | -0.77% | 546,824 |
| Dec 30, 2025 | 385.50 | 389.50 | 381.00 | 387.50 | 387.50 | 0.78% | 490,307 |
| Dec 29, 2025 | 384.00 | 387.00 | 383.00 | 384.50 | 384.50 | 0.13% | 395,194 |
| Dec 26, 2025 | 386.50 | 388.50 | 382.00 | 384.00 | 384.00 | -0.52% | 487,660 |
| Dec 24, 2025 | 387.50 | 391.50 | 385.50 | 386.00 | 386.00 | -0.39% | 305,136 |
| Dec 23, 2025 | 390.00 | 392.00 | 386.50 | 387.50 | 387.50 | -0.64% | 603,693 |
| Dec 22, 2025 | 392.00 | 393.00 | 388.00 | 390.00 | 390.00 | -0.13% | 490,818 |
| Dec 19, 2025 | 386.50 | 393.50 | 386.50 | 390.50 | 390.50 | 1.30% | 724,774 |
| Dec 18, 2025 | 389.00 | 391.00 | 384.00 | 385.50 | 385.50 | -1.15% | 541,362 |
| Dec 17, 2025 | 388.50 | 394.00 | 388.00 | 390.00 | 390.00 | 0.78% | 726,580 |
| Dec 16, 2025 | 389.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.77% | 691,959 |
| Dec 15, 2025 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 547,876 |
| Dec 12, 2025 | 395.00 | 400.00 | 393.00 | 394.00 | 394.00 | 1.29% | 652,418 |
| Dec 11, 2025 | 395.00 | 398.00 | 388.50 | 389.00 | 389.00 | -1.02% | 891,425 |
| Dec 10, 2025 | 398.50 | 400.00 | 393.00 | 393.00 | 393.00 | -1.38% | 960,985 |
| Dec 9, 2025 | 415.00 | 415.00 | 398.00 | 398.50 | 398.50 | -4.21% | 1,660,304 |
| Dec 8, 2025 | 419.00 | 423.50 | 411.50 | 416.00 | 416.00 | -0.72% | 482,324 |
| 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 |