Elite Advanced Laser Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.800	36.000	35.650	35.950	35.462	86,523
2022-11-02	35.600	36.300	35.550	35.950	35.462	130,030
2022-11-01	35.100	35.600	34.950	35.400	34.920	158,168
2022-10-31	34.800	35.200	34.450	35.100	34.624	124,228
2022-10-28	35.100	35.400	34.450	34.450	33.983	109,094
2022-10-27	34.600	35.300	34.600	35.150	34.673	173,529
2022-10-26	35.000	35.000	34.200	34.500	34.032	184,645
2022-10-25	35.400	35.600	34.600	34.700	34.229	114,031
2022-10-24	35.100	36.200	35.100	35.200	34.722	234,317
2022-10-21	34.850	34.850	34.350	34.500	34.032	148,629
2022-10-20	35.300	35.300	34.000	34.900	34.427	1,031,086
2022-10-19	36.550	36.600	35.700	35.700	35.216	192,769
2022-10-18	37.000	37.200	36.000	36.200	35.709	170,439
2022-10-17	35.900	36.300	34.650	36.200	35.709	235,146
2022-10-14	36.300	37.150	36.200	36.700	36.202	140,595
2022-10-13	37.600	37.950	35.400	35.450	34.969	415,795
2022-10-12	38.550	38.600	37.050	37.600	37.090	515,481
2022-10-11	38.800	39.350	38.400	38.550	38.027	412,508
2022-10-07	40.950	41.250	40.400	40.950	40.394	144,765
2022-10-06	40.900	41.350	40.650	41.000	40.444	119,060
2022-10-05	41.200	41.350	40.800	40.900	40.345	172,313
2022-10-04	41.000	41.100	40.500	40.750	40.197	104,990
2022-10-03	39.850	41.700	39.850	40.250	39.704	244,073
2022-09-30	39.950	40.750	39.100	40.600	40.049	163,453
2022-09-29	40.300	40.600	39.950	40.100	39.556	264,120
2022-09-28	41.450	41.450	39.150	39.200	38.668	362,616
2022-09-27	41.450	41.450	40.700	41.200	40.641	184,156
2022-09-26	43.200	43.200	40.800	40.950	40.394	317,865
2022-09-23	44.400	44.700	43.600	43.650	43.058	138,543
2022-09-22	44.000	44.600	43.950	44.400	43.798	103,560
2022-09-21	45.000	45.000	44.300	44.500	43.896	110,419
2022-09-20	45.150	45.200	44.200	44.600	43.995	156,164
2022-09-19	45.600	45.600	44.500	44.600	43.995	155,229
2022-09-16	45.800	45.800	45.250	45.350	44.735	132,357
2022-09-15	45.000	46.000	45.000	45.650	45.031	275,187
2022-09-14	44.750	44.800	44.200	44.650	44.044	133,384
2022-09-13	45.050	45.100	44.700	45.000	44.389	123,052
2022-09-12	44.800	44.900	44.400	44.650	44.044	119,686
2022-09-08	44.200	44.350	43.650	44.200	43.600	122,058
2022-09-07	44.750	44.750	43.450	43.800	43.206	169,795
2022-09-06	44.500	44.800	43.850	44.200	43.600	151,594
2022-09-05	45.100	45.300	44.200	44.300	43.699	297,239
2022-09-02	45.350	45.500	44.900	45.100	44.488	181,085
2022-09-01	46.500	46.500	45.100	45.150	44.537	373,442
2022-08-31	46.000	46.300	45.800	46.150	45.524	254,578
2022-08-30	45.550	46.000	45.550	46.000	45.376	183,404
2022-08-29	45.800	45.850	45.200	45.400	44.784	439,421
2022-08-26	48.050	48.300	47.050	47.050	46.412	706,173
2022-08-25	46.800	48.600	46.800	47.800	47.151	1,276,201
2022-08-24	46.800	47.700	46.550	46.600	45.968	405,111
2022-08-23	46.850	47.100	46.400	46.600	45.968	316,402
2022-08-22	46.800	47.550	46.450	47.000	46.362	634,193
2022-08-19	45.900	47.150	45.900	46.800	46.165	773,918
2022-08-18	45.100	45.800	44.750	45.600	44.981	362,684
2022-08-17	45.450	45.500	45.100	45.150	44.537	274,510
2022-08-16	45.600	45.850	45.200	45.300	44.685	251,356
2022-08-15	45.550	45.900	45.100	45.450	44.833	571,481
2022-08-12	45.850	47.800	45.600	46.350	45.721	1,102,246
2022-08-11	46.700	46.700	45.050	45.500	44.883	622,594
2022-08-10	45.450	46.700	45.450	45.750	45.129	530,939

← NewerPage 17 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.