Elite Advanced Laser Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	45.000	45.400	43.850	44.450	44.450	775,462
2023-08-07	44.100	45.550	43.500	45.300	45.300	1,406,676
2023-08-04	44.600	44.800	43.300	44.000	44.000	784,968
2023-08-02	46.500	46.900	44.100	44.600	44.600	2,318,489
2023-08-01	47.650	48.050	45.200	46.500	46.500	2,418,598
2023-07-31	48.150	50.400	47.000	47.700	47.700	4,780,660
2023-07-28	47.550	48.000	46.200	47.950	47.950	3,066,633
2023-07-27	47.900	48.850	47.150	48.000	48.000	3,777,342
2023-07-26	52.100	54.000	47.650	48.000	48.000	14,484,352
2023-07-25	49.000	52.800	48.800	52.800	52.800	9,341,951
2023-07-24	44.650	48.700	43.650	48.000	48.000	6,545,515
2023-07-21	43.000	44.700	42.900	44.650	44.650	4,896,638
2023-07-20	42.500	44.900	42.500	44.900	44.900	3,847,270
2023-07-19	42.300	42.800	40.600	40.850	40.850	1,306,243
2023-07-18	43.700	44.300	42.000	42.000	42.000	1,751,653
2023-07-17	41.800	45.150	41.400	44.000	44.000	3,194,844
2023-07-14	41.150	41.400	40.700	41.200	41.200	448,317
2023-07-13	40.650	42.000	40.600	40.800	40.800	999,152
2023-07-12	41.600	41.700	40.400	40.450	40.450	786,208
2023-07-11	42.200	42.200	41.000	41.200	41.200	1,246,719
2023-07-10	40.950	43.550	40.500	42.200	42.200	3,550,749
2023-07-07	40.700	42.150	40.600	40.900	40.900	2,476,768
2023-07-06	41.000	42.200	40.650	40.850	40.850	1,026,412
2023-07-05	42.000	42.400	41.200	41.400	41.400	1,448,551
2023-07-04	38.900	42.600	38.800	41.950	41.950	4,428,706
2023-07-03	39.450	39.550	38.850	39.100	39.100	678,882
2023-06-30	38.500	40.250	38.150	39.400	39.400	1,778,052
2023-06-29	38.100	39.100	38.100	38.500	38.500	707,043
2023-06-28	36.700	38.850	36.700	38.150	38.150	1,640,775
2023-06-27	36.650	37.000	36.500	36.600	36.600	274,043
2023-06-26	37.000	37.400	36.600	36.850	36.850	235,376
2023-06-21	37.450	37.650	37.250	37.500	36.991	316,013
2023-06-20	38.000	38.000	37.450	37.450	36.942	273,294
2023-06-19	37.950	38.150	37.800	38.000	37.484	206,183
2023-06-16	38.400	38.400	38.250	38.250	37.731	202,028
2023-06-15	38.450	38.800	38.350	38.550	38.027	214,848
2023-06-14	38.150	38.650	37.800	38.500	37.978	194,848
2023-06-13	38.350	38.350	38.050	38.150	37.632	169,489
2023-06-12	38.300	38.300	37.950	38.150	37.632	237,116
2023-06-09	38.350	38.550	38.050	38.250	37.731	263,895
2023-06-08	38.400	38.900	38.300	38.350	37.830	308,613
2023-06-07	38.500	38.800	38.100	38.750	38.224	348,091
2023-06-06	39.000	39.000	38.350	38.450	37.928	217,393
2023-06-05	38.550	39.350	38.350	38.800	38.274	530,364
2023-06-02	38.750	38.800	38.300	38.550	38.027	410,582
2023-06-01	38.750	39.450	38.300	38.750	38.224	718,017
2023-05-31	37.300	39.100	37.300	38.800	38.274	1,309,348
2023-05-30	37.450	37.450	37.000	37.000	36.498	144,345
2023-05-29	36.500	37.300	36.500	37.200	36.695	230,176
2023-05-26	36.850	36.850	36.550	36.550	36.054	143,267
2023-05-25	37.050	37.050	36.350	36.600	36.103	103,932
2023-05-24	36.800	37.150	36.750	37.050	36.547	97,647
2023-05-23	36.950	37.450	36.900	37.150	36.646	260,768
2023-05-22	36.600	36.700	36.500	36.650	36.153	111,067
2023-05-19	36.750	36.950	36.500	36.600	36.103	172,259
2023-05-18	36.400	36.850	36.350	36.550	36.054	213,377
2023-05-17	35.800	36.500	35.800	36.400	35.906	207,039
2023-05-16	35.650	35.950	35.600	35.800	35.314	118,883
2023-05-15	35.500	35.650	35.200	35.250	34.772	168,196
2023-05-12	34.600	35.550	34.600	35.400	34.920	230,654

← NewerPage 14 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.