Eclat Textile Co., Ltd. (TPE:1476)
Taiwan
· Delayed Price · Currency is TWD 336.00
+2.00 (0.60%)
Apr 29, 2026, 1:30 PM CST
Eclat Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 330.00 | 337.00 | 325.00 | 334.50 | - | 3.24% | 387,124 |
| 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 |
| 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% | 15,381,940 |
| Feb 25, 2026 | 430.00 | 431.50 | 420.50 | 424.00 | 424.00 | -1.85% | 973,061 |
| 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 |