Elite Advanced Laser Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	59.100	62.100	58.700	61.700	61.700	3,445,223
2024-01-26	60.200	60.700	59.300	59.500	59.500	2,806,575
2024-01-25	62.200	62.600	60.500	60.700	60.700	3,546,104
2024-01-24	62.000	64.000	60.600	62.100	62.100	13,237,017
2024-01-23	60.500	61.400	60.100	60.500	60.500	2,486,009
2024-01-22	59.300	60.900	58.900	60.500	60.500	4,079,802
2024-01-19	59.300	60.200	58.400	58.800	58.800	1,898,233
2024-01-18	59.600	60.900	58.100	59.000	59.000	2,903,885
2024-01-17	60.700	62.700	59.500	59.600	59.600	7,239,259
2024-01-16	60.500	61.200	59.100	59.900	59.900	3,088,029
2024-01-15	59.000	60.800	58.700	60.200	60.200	3,099,521
2024-01-12	58.700	60.200	58.500	58.600	58.600	3,896,641
2024-01-11	56.300	60.200	56.300	59.100	59.100	5,310,709
2024-01-10	56.300	56.900	55.700	56.300	56.300	1,121,648
2024-01-09	57.100	57.100	55.700	56.400	56.400	1,609,034
2024-01-08	57.000	57.600	56.200	56.200	56.200	2,008,872
2024-01-05	57.400	58.200	56.800	56.800	56.800	2,560,450
2024-01-04	58.800	59.200	57.100	57.700	57.700	3,444,862
2024-01-03	60.200	60.700	58.400	58.500	58.500	5,024,985
2024-01-02	62.700	63.300	61.100	61.300	61.300	3,507,106
2023-12-29	63.500	64.600	62.200	62.300	62.300	7,633,275
2023-12-28	61.800	64.700	61.300	63.500	63.500	14,642,621
2023-12-27	58.500	62.800	58.500	62.000	62.000	7,765,105
2023-12-26	58.300	59.400	58.000	58.400	58.400	1,592,001
2023-12-25	58.500	59.200	57.800	58.000	58.000	1,396,631
2023-12-22	58.200	59.200	57.500	58.500	58.500	2,204,084
2023-12-21	57.500	58.900	57.500	58.000	58.000	1,707,946
2023-12-20	57.100	58.600	56.700	58.300	58.300	3,548,597
2023-12-19	57.100	57.500	56.100	57.000	57.000	2,871,909
2023-12-18	57.800	58.500	56.700	57.300	57.300	3,565,722
2023-12-15	60.900	60.900	57.800	58.000	58.000	5,603,543
2023-12-14	61.500	62.000	59.400	60.200	60.200	5,885,756
2023-12-13	60.900	61.700	59.800	60.600	60.600	5,269,131
2023-12-12	63.000	63.100	59.900	60.300	60.300	9,047,927
2023-12-11	64.000	66.200	61.600	62.500	62.500	18,101,768
2023-12-08	63.400	64.900	61.200	64.000	64.000	14,702,142
2023-12-07	65.400	65.900	63.200	64.600	64.600	18,730,484
2023-12-06	62.300	67.000	61.800	66.000	66.000	18,383,903
2023-12-05	61.600	62.400	59.400	61.500	61.500	8,420,540
2023-12-04	64.300	64.300	61.100	62.000	62.000	10,672,079
2023-12-01	60.200	63.700	59.300	62.700	62.700	23,556,262
2023-11-30	59.100	59.800	58.200	59.800	59.800	4,077,121
2023-11-29	58.500	59.400	58.100	58.800	58.800	3,596,709
2023-11-28	57.100	58.400	56.600	58.400	58.400	2,389,217
2023-11-27	58.500	59.000	56.600	56.700	56.700	3,324,924
2023-11-24	59.200	60.300	57.500	58.200	58.200	5,046,113
2023-11-23	58.100	61.000	57.900	58.800	58.800	11,871,110
2023-11-22	57.000	58.100	56.400	58.100	58.100	4,858,629
2023-11-21	56.700	58.300	56.300	56.800	56.800	7,854,189
2023-11-20	56.200	57.500	55.700	55.700	55.700	5,601,754
2023-11-17	55.700	56.800	54.600	55.700	55.700	9,662,402
2023-11-16	56.800	56.800	54.100	55.200	55.200	9,176,929
2023-11-15	60.000	60.700	56.100	56.100	56.100	11,718,701
2023-11-14	57.200	61.100	57.200	59.500	59.500	14,506,071
2023-11-13	56.100	58.900	55.200	57.300	57.300	6,330,612
2023-11-10	57.500	57.500	55.600	55.600	55.600	4,360,161
2023-11-09	59.000	59.200	56.400	57.900	57.900	4,998,227
2023-11-08	59.600	60.200	58.300	58.600	58.600	4,399,183
2023-11-07	61.800	61.900	59.500	59.900	59.900	4,552,137
2023-11-06	61.600	62.900	60.900	61.400	61.400	8,077,137

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.5000 TWD
2022-07-18	1.8000 TWD
2021-08-17	1.4000 TWD
2020-07-14	1.0000 TWD
2019-07-16	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.