Taiwan - Delayed Quote
TWD
Eclat Textile Co., Ltd. (1476.TW)
320.50
-1.50
(-0.47%)
At close: October 30 at 1:30:14 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
322.00
322.00
317.00
320.50
320.50
741,134
Oct 29, 2026
319.00
322.50
315.50
322.00
322.00
883,170
Oct 28, 2026
322.50
322.50
317.50
317.50
317.50
650,551
Oct 27, 2026
325.00
329.00
321.50
323.00
323.00
2,088,036
Oct 23, 2026
324.50
324.50
324.50
324.50
324.50
-
Oct 22, 2026
322.50
327.00
319.50
324.50
324.50
818,405
Oct 21, 2026
326.00
328.00
321.50
325.00
325.00
1,085,051
Oct 20, 2026
316.00
328.50
316.00
325.50
325.50
1,534,245
Oct 19, 2026
329.50
330.00
317.50
321.00
321.00
947,541
Oct 16, 2026
323.00
331.00
323.00
329.50
329.50
2,019,493
Oct 15, 2026
314.50
325.00
312.50
324.00
324.00
2,570,012
Oct 14, 2026
309.50
314.50
308.50
314.00
314.00
1,061,501
Oct 13, 2026
308.00
312.50
308.00
311.50
311.50
1,424,320
Oct 12, 2026
310.00
315.00
304.50
312.00
312.00
2,220,708
Oct 8, 2026
297.00
313.00
296.00
310.00
310.00
4,103,660
Oct 7, 2026
293.00
303.50
291.50
297.00
297.00
2,883,377
Oct 6, 2026
277.00
291.00
274.50
290.00
290.00
2,652,327
Oct 5, 2026
281.00
281.00
277.00
278.50
278.50
1,681,938
Oct 2, 2026
276.50
279.00
275.00
278.00
278.00
837,553
Oct 1, 2026
275.00
276.50
273.50
274.50
274.50
809,628
Sep 30, 2026
275.00
275.00
270.50
274.00
274.00
1,434,816
Sep 29, 2026
275.50
278.00
273.00
273.00
273.00
1,274,805
Sep 24, 2026
280.00
280.00
274.00
276.50
276.50
1,297,999
Sep 23, 2026
275.00
281.50
275.00
281.00
281.00
1,093,308
Sep 22, 2026
279.00
280.00
273.00
274.00
274.00
1,915,535
Sep 21, 2026
284.00
285.00
279.00
279.00
279.00
1,078,683
Sep 18, 2026
284.50
285.50
282.00
282.00
282.00
1,070,094
Sep 17, 2026
285.50
286.00
283.00
284.00
284.00
874,078
Sep 16, 2026
286.00
287.50
281.00
284.00
284.00
1,012,556
Sep 15, 2026
290.00
290.00
285.00
285.00
285.00
989,961
Sep 14, 2026
291.00
291.00
285.00
288.00
288.00
752,072
Sep 11, 2026
290.00
292.00
287.00
288.50
288.50
701,923
Sep 10, 2026
294.00
294.50
286.50
290.00
290.00
1,439,046
Sep 9, 2026
300.00
300.00
293.50
295.50
295.50
1,640,230
Sep 8, 2026
306.50
307.00
299.00
300.00
300.00
2,451,816
Sep 7, 2026
316.00
316.00
306.00
306.00
306.00
1,712,154
Sep 4, 2026
314.50
316.00
312.00
313.00
313.00
857,238
Sep 3, 2026
314.00
317.00
312.50
313.50
313.50
1,117,608
Sep 2, 2026
313.00
315.00
312.00
314.00
314.00
445,074
Sep 1, 2026
309.00
317.00
309.00
314.50
314.50
802,306
Aug 31, 2026
310.00
311.50
307.00
309.00
309.00
962,840
Aug 28, 2026
313.00
314.00
310.50
311.50
311.50
658,354
Aug 27, 2026
315.00
315.50
312.00
314.00
314.00
840,166
Aug 26, 2026
318.50
319.00
315.50
316.00
316.00
561,204
Aug 25, 2026
315.00
319.50
314.50
319.00
319.00
826,200
Aug 24, 2026
315.00
317.50
314.00
315.00
315.00
837,642
Aug 21, 2026
316.50
321.50
316.00
318.00
318.00
652,603
Aug 20, 2026
311.50
319.00
311.50
317.00
317.00
1,967,302
Aug 19, 2026
308.00
313.50
300.50
311.50
311.50
2,084,854
Aug 18, 2026
316.50
316.50
309.50
310.50
310.50
1,372,336
Aug 17, 2026
326.50
326.50
315.50
316.50
316.50
1,700,649
Aug 14, 2026
326.50
327.50
319.50
322.00
322.00
1,216,073
Aug 13, 2026
326.50
327.50
321.00
326.50
326.50
1,189,473
Aug 12, 2026
335.00
335.50
324.00
324.50
324.50
1,719,138
Aug 11, 2026
336.00
341.50
329.00
332.00
332.00
1,605,620
Aug 10, 2026
348.00
348.00
337.00
337.00
337.00
1,306,753
Aug 7, 2026
360.00
363.00
341.50
347.00
347.00
3,019,165
Aug 6, 2026
355.50
368.00
354.00
364.50
364.50
2,042,362
Aug 5, 2026
356.50
358.50
352.50
355.00
355.00
1,434,440
Aug 4, 2026
342.50
355.50
341.50
354.50
354.50
1,220,093
Aug 3, 2026
344.00
349.50
341.00
346.50
346.50
789,074
Jul 31, 2026
347.50
357.50
346.00
346.00
346.00
3,186,366
Jul 30, 2026
338.50
355.50
334.50
352.00
352.00
3,979,432
Jul 29, 2026
339.50
339.50
328.00
338.50
338.50
1,585,100
Jul 28, 2026
338.00
340.00
333.00
339.00
339.00
1,136,013
Jul 27, 2026
339.00
341.50
333.00
341.50
341.50
1,050,517
Jul 24, 2026
333.50
336.50
331.00
334.50
334.50
745,008
Jul 23, 2026
338.50
338.50
332.50
334.00
334.00
1,235,031
Jul 22, 2026
343.50
344.00
337.00
337.50
337.50
1,585,159
Jul 21, 2026
338.00
347.50
335.50
343.50
343.50
2,407,853
Jul 20, 2026
338.50
341.00
330.00
336.50
336.50
2,747,337
Jul 17, 2026
335.00
342.00
331.50
333.50
333.50
1,961,384
Jul 16, 2026
329.50
339.00
327.00
339.00
339.00
1,750,262
Jul 15, 2026
341.50
342.50
328.50
331.00
331.00
1,142,544
Jul 14, 2026
341.00
345.00
338.00
343.50
343.50
1,378,581
Jul 13, 2026
335.50
347.00
335.50
341.00
341.00
1,777,376
Jul 9, 2026
334.00
337.00
330.00
335.00
335.00
1,432,333
Jul 8, 2026
340.00
350.00
332.00
336.00
336.00
1,842,737
Jul 7, 2026
329.00
341.50
328.50
340.50
340.50
3,278,596
Jul 6, 2026
326.00
330.50
322.00
323.00
323.00
862,570
Jul 3, 2026
315.00
324.00
315.00
323.50
323.50
1,059,319
Jul 2, 2026
313.50
316.50
311.50
315.00
315.00
836,373
Jul 1, 2026
313.50
315.00
310.50
311.50
311.50
914,851
Jun 30, 2026
325.50
325.50
312.50
312.50
312.50
1,916,091
Jun 29, 2026
317.00
326.00
316.50
325.50
325.50
1,860,165
Jun 26, 2026
320.50
321.50
313.00
315.50
315.50
1,438,122
Jun 25, 2026
321.00
327.50
319.50
321.00
321.00
1,734,734
Jun 24, 2026
315.00
322.00
308.50
319.50
319.50
1,707,010
Jun 23, 2026
318.00
318.00
307.50
312.50
312.50
2,038,667
Jun 22, 2026
327.00
327.00
316.50
317.00
317.00
2,504,011
Jun 18, 2026
325.00
333.00
321.00
327.00
327.00
2,869,412
Jun 17, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
328.00
334.00
321.00
323.50
323.50
3,406,681
Jun 16, 2026
341.00
349.50
335.50
343.50
328.50
3,630,442
Jun 15, 2026
352.00
352.00
342.00
343.50
328.50
2,525,773
Jun 12, 2026
354.00
355.50
343.50
344.50
329.46
1,102,084
Jun 11, 2026
347.50
348.00
340.50
344.00
328.98
1,090,051
Jun 10, 2026
346.00
349.50
340.50
344.00
328.98
1,018,609
Jun 9, 2026
337.00
348.50
337.00
348.50
333.28
1,089,500
Jun 8, 2026
343.00
346.50
335.00
337.50
322.76
1,375,424
Jun 5, 2026
359.50
364.00
353.00
355.50
339.98
1,357,585
Jun 4, 2026
360.00
366.50
355.00
363.50
347.63
2,466,404
Jun 3, 2026
352.00
361.50
352.00
360.50
344.76
1,740,344
Jun 2, 2026
352.50
356.50
347.50
351.50
336.15
2,108,027
Jun 1, 2026
342.50
353.00
339.00
353.00
337.59
2,913,043
May 29, 2026
345.00
346.00
337.50
342.50
327.54
1,387,269
May 28, 2026
335.00
344.00
332.50
340.50
325.63
1,765,110
May 27, 2026
337.00
340.00
324.50
331.00
316.55
3,086,511
May 26, 2026
339.50
339.50
330.50
334.50
319.89
1,993,348
May 25, 2026
341.50
344.50
332.50
335.00
320.37
1,504,175
May 22, 2026
344.50
346.00
341.00
342.50
327.54
1,366,000
May 21, 2026
338.00
348.00
331.00
343.00
328.02
2,207,630
May 20, 2026
325.00
335.00
324.50
330.50
316.07
2,823,316
May 19, 2026
325.00
327.00
319.00
320.00
306.03
1,612,297
May 18, 2026
336.00
342.00
326.50
328.00
313.68
1,098,181
May 15, 2026
341.50
347.50
335.50
339.50
324.67
1,097,415
May 14, 2026
349.00
353.00
341.50
341.50
326.59
791,223
May 13, 2026
346.50
350.00
341.50
349.00
333.76
862,487
May 12, 2026
345.50
349.50
340.50
344.50
329.46
1,051,651
May 11, 2026
344.00
352.00
343.00
345.50
330.41
1,051,447
May 8, 2026
341.50
347.50
339.00
344.00
328.98
1,490,346
May 7, 2026
331.00
338.00
331.00
335.00
320.37
975,522
May 6, 2026
336.50
342.50
332.00
333.00
318.46
748,601
May 5, 2026
338.50
339.50
334.50
336.50
321.81
624,056
May 4, 2026
334.50
343.00
334.00
338.50
323.72
845,541
Apr 30, 2026
332.50
341.00
332.50
334.50
319.89
1,314,351
Apr 29, 2026
338.50
340.50
335.00
336.00
321.33
784,542
Apr 28, 2026
330.00
341.00
325.00
334.00
319.41
1,378,106
Apr 27, 2026
340.00
340.50
323.00
324.00
309.85
1,282,428
Apr 24, 2026
334.00
339.00
332.50
338.50
323.72
1,086,349
Apr 23, 2026
338.50
339.50
326.00
333.00
318.46
2,513,123
Apr 22, 2026
345.00
346.00
339.50
342.50
327.54
1,251,479
Apr 21, 2026
355.50
355.50
342.00
345.00
329.93
2,156,700
Apr 20, 2026
350.00
355.00
348.00
354.00
338.54
1,211,230
Apr 17, 2026
348.50
349.50
343.00
349.50
334.24
765,046
Apr 16, 2026
340.00
348.00
338.50
346.00
330.89
733,779
Apr 15, 2026
347.00
347.00
333.50
340.50
325.63
2,039,320
Apr 14, 2026
330.00
342.50
327.00
342.00
327.07
1,621,201
Apr 13, 2026
330.00
330.00
321.00
325.00
310.81
902,316
Apr 10, 2026
326.50
330.50
326.50
328.50
314.15
667,140
Apr 9, 2026
332.50
336.00
328.50
330.00
315.59
1,638,111
Apr 8, 2026
325.00
326.50
317.00
326.00
311.76
1,181,306
Apr 7, 2026
328.50
328.50
315.50
318.00
304.11
1,076,251
Apr 2, 2026
331.50
332.00
321.50
322.50
308.42
1,927,168
Apr 1, 2026
333.50
339.50
324.00
331.00
316.55
2,700,529
Mar 31, 2026
335.00
336.00
328.00
330.00
315.59
1,543,245
Mar 30, 2026
333.50
342.00
333.00
334.00
319.41
1,679,510
Mar 27, 2026
343.00
345.50
334.00
343.50
328.50
1,919,612
Mar 26, 2026
348.00
348.50
341.50
344.00
328.98
941,497
Mar 25, 2026
355.00
356.00
346.00
346.00
330.89
1,393,791
Mar 24, 2026
356.00
363.00
347.00
348.00
332.80
1,775,801
Mar 23, 2026
361.50
365.00
354.00
355.50
339.98
886,252
Mar 20, 2026
371.00
371.50
364.00
367.50
351.45
1,300,146
Mar 19, 2026
391.00
391.50
372.00
372.50
356.23
2,137,305
Mar 18, 2026
389.50
392.00
380.00
392.00
374.88
1,660,646
Mar 17, 2026
371.50
373.00
364.50
371.00
354.80
942,800
Mar 16, 2026
372.50
374.50
366.50
369.50
353.36
686,493
Mar 13, 2026
372.50
377.50
369.00
372.00
355.76
542,001
Mar 12, 2026
376.00
381.00
375.00
378.00
361.49
512,100
Mar 11, 2026
373.00
382.50
370.00
381.50
364.84
795,220
Mar 10, 2026
390.00
392.00
371.50
372.00
355.76
1,097,256
Mar 9, 2026
381.00
387.50
376.00
381.00
364.36
859,109
Mar 6, 2026
391.00
399.50
390.00
394.00
376.79
542,039
Mar 5, 2026
395.50
398.00
390.00
395.00
377.75
858,049
Mar 4, 2026
396.50
400.50
388.00
388.00
371.06
1,336,335
Mar 3, 2026
409.50
417.00
403.00
405.00
387.31
809,168
Mar 2, 2026
402.00
426.00
402.00
414.50
396.40
1,045,104
Feb 26, 2026
423.50
433.00
416.50
423.00
404.53
15,326,387
Feb 25, 2026
430.00
431.50
420.50
424.00
405.48
957,551
Feb 24, 2026
434.50
434.50
419.50
432.00
413.14
1,467,209
Feb 23, 2026
416.50
441.50
405.00
437.50
418.40
1,994,607
Feb 11, 2026
431.00
431.00
424.00
426.00
407.40
830,249
Feb 10, 2026
428.00
432.00
422.50
429.00
410.27
944,327
Feb 9, 2026
421.00
426.00
416.00
424.00
405.48
1,153,555
Feb 6, 2026
415.00
419.00
406.50
417.00
398.79
614,273
Feb 5, 2026
404.50
424.00
402.00
413.00
394.97
1,618,839
Feb 4, 2026
405.00
409.50
399.50
399.50
382.05
411,103
Feb 3, 2026
398.00
410.00
398.00
406.50
388.75
588,500
Feb 2, 2026
396.00
398.50
392.00
396.00
378.71
333,066
Jan 30, 2026
402.50
403.50
396.50
397.00
379.66
784,290
Jan 29, 2026
405.50
407.50
401.50
406.00
388.27
361,078
Jan 28, 2026
413.00
413.00
404.50
406.00
388.27
317,204
Jan 27, 2026
413.00
415.50
409.00
411.00
393.05
345,123
Jan 26, 2026
409.00
414.50
407.50
413.00
394.97
661,608
Jan 23, 2026
418.00
418.50
404.50
407.50
389.71
772,767
Jan 22, 2026
419.00
423.00
416.50
419.00
400.70
522,100
Jan 21, 2026
414.50
419.50
410.00
416.00
397.83
726,091
Jan 20, 2026
419.50
422.00
412.50
421.00
402.62
624,361
Jan 19, 2026
414.00
419.50
411.00
419.50
401.18
965,161
Jan 16, 2026
419.00
425.00
414.00
420.00
401.66
1,369,286
Jan 15, 2026
415.00
420.00
407.50
414.50
396.40
1,583,416
Jan 14, 2026
398.00
408.00
398.00
407.00
389.23
861,564
Jan 13, 2026
406.00
406.50
394.00
396.50
379.19
847,242
Jan 12, 2026
411.00
411.00
401.50
403.00
385.40
844,178
Jan 9, 2026
408.50
419.00
401.00
405.50
387.79
1,965,370
Jan 8, 2026
390.00
404.50
387.50
404.00
386.36
1,718,461
Jan 7, 2026
386.00
389.00
380.00
389.00
372.01
1,045,140
Jan 6, 2026
388.00
388.00
380.00
386.00
369.14
1,373,393
Jan 5, 2026
381.00
385.00
376.00
378.50
361.97
1,308,117
Jan 2, 2026
386.50
393.50
380.50
380.50
363.88
1,077,116
Dec 31, 2025
389.50
389.50
382.50
384.50
367.71
535,214
Dec 30, 2025
385.50
389.50
381.00
387.50
370.58
479,316
Dec 29, 2025
384.00
387.00
383.00
384.50
367.71
380,202
Dec 26, 2025
386.50
388.50
382.00
384.00
367.23
458,247
Dec 24, 2025
387.50
391.50
385.50
386.00
369.14
293,214
Dec 23, 2025
390.00
392.00
386.50
387.50
370.58
572,051
Dec 22, 2025
392.00
393.00
388.00
390.00
372.97
477,130
Dec 19, 2025
386.50
393.50
386.50
390.50
373.45
712,004
Dec 18, 2025
389.00
391.00
384.00
385.50
368.67
528,274
Dec 17, 2025
388.50
394.00
388.00
390.00
372.97
711,107
Dec 16, 2025
389.00
391.00
387.00
387.00
370.10
662,362
Dec 15, 2025
390.00
396.00
390.00
390.00
372.97
533,121
Dec 12, 2025
395.00
400.00
393.00
394.00
376.79
632,139
Dec 11, 2025
395.00
398.00
388.50
389.00
372.01
840,392
Dec 10, 2025
398.50
400.00
393.00
393.00
375.84
919,422
Dec 9, 2025
415.00
415.00
398.00
398.50
381.10
1,563,428
Dec 8, 2025
419.00
423.50
411.50
416.00
397.83
464,025
Dec 5, 2025
424.00
425.50
410.50
419.00
400.70
1,348,108
Dec 4, 2025
430.50
430.50
424.00
427.50
408.83
348,039
Dec 3, 2025
431.00
431.50
423.50
425.00
406.44
499,200
Dec 2, 2025
434.00
435.00
427.00
431.00
412.18
697,016
Dec 1, 2025
435.00
440.00
431.50
431.50
412.66
487,077
Nov 28, 2025
435.00
441.00
425.00
438.50
419.35
540,145
Nov 27, 2025
431.50
434.00
424.00
430.50
411.70
905,070
Nov 26, 2025
429.50
433.00
426.50
431.50
412.66
664,309
Nov 25, 2025
433.00
433.00
418.00
420.00
401.66
737,214
Nov 24, 2025
422.50
442.50
422.50
436.50
417.44
1,358,220
Nov 21, 2025
422.50
428.50
415.00
419.50
401.18
434,189
Nov 20, 2025
438.00
438.50
415.00
420.50
402.14
941,439
Nov 19, 2025
435.00
440.50
428.00
432.50
413.61
666,229
Nov 18, 2025
449.00
449.00
426.00
426.00
407.40
789,075
Nov 17, 2025
453.50
456.50
437.00
452.00
432.26
881,197
Nov 14, 2025
450.00
470.00
446.50
446.50
427.00
2,658,389
Nov 13, 2025
431.00
439.50
426.50
438.00
418.87
419,163
Nov 12, 2025
433.00
433.50
425.50
426.00
407.40
306,100
Nov 11, 2025
436.50
436.50
423.00
426.50
407.88
461,200
Nov 10, 2025
443.50
447.00
427.50
431.50
412.66
1,043,526
Nov 7, 2025
413.00
447.50
413.00
447.50
427.96
2,492,402
Nov 6, 2025
413.50
417.00
407.00
407.00
389.23
725,111
Nov 5, 2025
404.50
410.00
396.50
410.00
392.10
434,300
Nov 4, 2025
417.50
419.50
405.50
405.50
387.79
387,200
Nov 3, 2025
416.50
418.00
412.50
415.50
397.36
209,010
Oct 31, 2025
412.00
414.50
410.00
410.50
392.57
409,023
Oct 30, 2025
426.50
426.50
410.00
413.00
394.97
555,246
