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 |