Elite Advanced Laser Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	61.500	62.200	60.400	60.700	60.700	5,655,416
2023-11-02	61.200	62.800	60.000	61.000	61.000	11,188,479
2023-11-01	58.800	61.200	58.400	60.300	60.300	11,498,146
2023-10-31	59.800	62.200	57.500	57.800	57.800	11,111,434
2023-10-30	59.000	60.400	58.200	59.400	59.400	3,851,966
2023-10-27	59.800	60.500	58.300	58.900	58.900	5,456,356
2023-10-26	60.200	61.600	59.500	59.800	59.800	8,976,756
2023-10-25	58.400	63.200	57.900	61.100	61.100	20,395,788
2023-10-24	57.000	58.500	56.700	58.500	58.500	6,243,920
2023-10-23	55.000	57.900	54.800	56.200	56.200	5,286,632
2023-10-20	57.100	57.400	55.100	55.500	55.500	7,442,161
2023-10-19	57.500	58.300	55.000	56.200	56.200	7,810,420
2023-10-18	58.300	59.100	55.500	57.000	57.000	10,056,128
2023-10-17	60.000	60.900	58.000	58.800	58.800	7,877,599
2023-10-16	61.100	61.500	59.200	59.600	59.600	8,767,002
2023-10-13	62.000	65.500	60.600	61.000	61.000	32,015,628
2023-10-12	62.400	63.600	61.300	61.600	61.600	10,854,379
2023-10-11	62.800	62.900	59.500	61.700	61.700	15,403,348
2023-10-06	63.900	64.800	62.500	62.800	62.800	12,211,898
2023-10-05	63.200	64.000	62.200	63.200	63.200	12,576,797
2023-10-04	62.800	63.600	62.000	62.700	62.700	10,250,925
2023-10-03	62.300	64.200	61.500	64.000	64.000	22,982,837
2023-10-02	60.600	64.000	60.000	62.200	62.200	30,361,042
2023-09-28	59.100	60.000	58.300	59.000	59.000	15,403,505
2023-09-27	58.500	59.000	56.700	59.000	59.000	16,394,452
2023-09-26	57.900	60.400	57.500	58.200	58.200	18,962,075
2023-09-25	58.000	60.800	57.500	59.400	59.400	34,448,089
2023-09-22	56.500	58.800	55.700	58.500	58.500	52,412,223
2023-09-21	52.100	57.300	51.600	57.300	57.300	43,493,435
2023-09-20	53.900	54.900	51.300	52.100	52.100	12,749,165
2023-09-19	54.000	57.300	52.100	53.500	53.500	27,589,276
2023-09-18	54.000	55.700	53.400	53.800	53.800	14,781,176
2023-09-15	51.200	56.000	50.000	54.000	54.000	28,500,673
2023-09-14	47.700	51.400	47.100	51.200	51.200	16,030,603
2023-09-13	43.650	46.800	43.600	46.800	46.800	5,045,857
2023-09-12	45.000	45.150	43.650	43.650	43.650	1,149,837
2023-09-11	46.000	46.600	44.650	44.850	44.850	2,856,518
2023-09-08	44.850	45.500	44.150	44.450	44.450	730,666
2023-09-07	44.750	45.300	43.800	44.450	44.450	1,197,551
2023-09-06	43.800	46.000	43.150	45.300	45.300	3,832,633
2023-09-05	43.400	44.050	42.500	43.550	43.550	844,408
2023-09-04	42.650	43.350	42.000	43.000	43.000	527,293
2023-09-01	41.900	42.850	41.750	42.700	42.700	801,149
2023-08-31	41.550	42.050	41.200	41.650	41.650	291,839
2023-08-30	41.100	41.550	41.100	41.250	41.250	271,112
2023-08-29	40.750	40.900	40.350	40.750	40.750	235,206
2023-08-28	41.300	41.350	40.000	40.150	40.150	518,529
2023-08-25	40.850	41.950	40.500	40.900	40.900	695,342
2023-08-24	43.250	43.300	41.450	41.450	41.450	1,008,581
2023-08-23	42.800	43.300	42.400	42.850	42.850	510,912
2023-08-22	43.200	43.700	42.450	42.450	42.450	497,005
2023-08-21	42.400	43.200	42.400	42.550	42.550	535,305
2023-08-18	42.900	43.750	42.000	42.200	42.200	750,734
2023-08-17	42.000	43.500	41.850	43.150	43.150	1,242,201
2023-08-16	42.050	42.800	41.500	42.500	42.500	1,234,079
2023-08-15	40.800	42.850	40.800	42.500	42.500	2,193,422
2023-08-14	40.350	41.000	40.200	40.600	40.600	814,086
2023-08-11	42.550	42.550	41.300	41.350	41.350	894,556
2023-08-10	43.800	43.800	41.900	42.550	42.550	1,234,451
2023-08-09	44.250	44.900	43.750	43.800	43.800	651,220

← NewerPage 13 of 21 · 1,221 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.