Elite Advanced Laser Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	41.600	41.650	41.200	41.350	40.789	359,600
2023-02-07	42.050	42.100	41.500	41.650	41.085	435,848
2023-02-06	40.550	42.600	40.100	42.050	41.479	1,175,978
2023-02-03	40.700	40.700	40.100	40.100	39.556	264,535
2023-02-02	40.900	40.900	40.300	40.600	40.049	439,247
2023-02-01	40.000	40.500	39.800	40.300	39.753	506,898
2023-01-31	38.150	40.250	38.000	39.900	39.359	919,483
2023-01-30	37.600	37.900	37.500	37.800	37.287	233,602
2023-01-17	37.200	37.350	37.000	37.200	36.695	128,098
2023-01-16	36.900	37.750	36.900	37.200	36.695	165,801
2023-01-13	37.650	37.900	37.350	37.350	36.843	89,185
2023-01-12	37.950	38.000	37.500	37.600	37.090	96,138
2023-01-11	38.200	38.200	37.700	37.900	37.386	86,214
2023-01-10	37.600	38.300	37.600	37.900	37.386	244,855
2023-01-09	37.100	37.500	37.050	37.400	36.893	171,230
2023-01-06	36.750	37.050	36.650	37.050	36.547	90,440
2023-01-05	37.000	37.150	36.700	36.750	36.251	75,620
2023-01-04	36.700	37.300	36.700	36.850	36.350	115,075
2023-01-03	36.800	36.850	36.250	36.700	36.202	98,512
2022-12-30	37.150	37.150	36.700	36.750	36.251	75,227
2022-12-29	36.800	37.000	36.450	36.700	36.202	87,552
2022-12-28	37.800	37.800	37.000	37.000	36.498	91,555
2022-12-27	37.850	38.050	37.750	37.800	37.287	70,855
2022-12-26	37.900	37.900	37.300	37.350	36.843	74,315
2022-12-23	37.100	37.500	36.650	37.350	36.843	105,478
2022-12-22	37.700	37.800	37.000	37.400	36.893	123,567
2022-12-21	37.250	37.650	37.150	37.150	36.646	141,416
2022-12-20	37.700	38.150	37.150	37.150	36.646	207,240
2022-12-19	38.200	38.600	38.050	38.100	37.583	136,649
2022-12-16	38.950	38.950	38.550	38.600	38.076	145,067
2022-12-15	39.250	39.700	39.250	39.500	38.964	203,989
2022-12-14	38.650	39.350	38.500	39.000	38.471	199,803
2022-12-13	38.800	39.000	38.750	38.800	38.274	99,054
2022-12-12	39.300	39.300	38.700	38.900	38.372	105,469
2022-12-09	38.650	39.450	38.450	39.350	38.816	238,779
2022-12-08	38.550	38.850	38.400	38.600	38.076	192,744
2022-12-07	39.100	39.650	38.600	38.650	38.126	254,225
2022-12-06	40.500	40.500	39.450	39.450	38.915	231,797
2022-12-05	40.500	41.200	40.500	40.550	40.000	281,609
2022-12-02	40.200	40.800	40.100	40.650	40.098	246,906
2022-12-01	40.650	40.650	40.100	40.200	39.655	264,130
2022-11-30	39.600	40.400	39.000	40.050	39.507	402,818
2022-11-29	39.000	39.350	38.500	39.250	38.717	222,320
2022-11-28	38.350	39.450	38.100	39.150	38.619	184,368
2022-11-25	38.950	39.400	38.850	38.950	38.422	197,298
2022-11-24	39.000	39.100	38.700	38.900	38.372	143,435
2022-11-23	38.200	39.150	38.200	38.700	38.175	182,115
2022-11-22	38.300	38.500	37.900	38.300	37.780	202,508
2022-11-21	38.250	38.900	38.250	38.300	37.780	114,710
2022-11-18	39.350	39.400	38.500	38.500	37.978	276,459
2022-11-17	38.950	39.200	38.300	39.100	38.570	227,379
2022-11-16	38.050	39.200	37.700	38.900	38.372	713,620
2022-11-15	38.100	38.200	37.500	37.950	37.435	372,867
2022-11-14	37.400	38.150	37.100	38.150	37.632	580,754
2022-11-11	37.900	37.900	36.600	36.900	36.399	250,679
2022-11-10	36.600	37.100	36.550	36.750	36.251	101,809
2022-11-09	36.050	36.850	36.050	36.800	36.301	212,636
2022-11-08	36.800	36.800	36.000	36.200	35.709	176,732
2022-11-07	36.450	36.600	35.800	36.450	35.955	214,205
2022-11-04	35.950	36.500	35.800	36.150	35.660	256,837

← NewerPage 16 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.