Elite Advanced Laser Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	45.450	46.700	45.450	45.750	45.129	530,939
2022-08-09	45.650	46.400	45.050	46.250	45.623	1,154,651
2022-08-08	43.800	47.400	43.100	46.250	45.623	2,768,907
2022-08-05	41.400	44.250	41.350	43.750	43.156	865,551
2022-08-04	41.150	41.500	40.200	41.100	40.542	170,574
2022-08-03	41.300	41.750	41.200	41.250	40.690	111,161
2022-08-02	42.000	42.150	41.100	41.300	40.740	209,129
2022-08-01	42.500	42.500	41.950	42.200	41.627	135,789
2022-07-29	42.250	42.250	41.800	41.950	41.381	106,793
2022-07-28	42.250	42.350	41.550	41.700	41.134	205,101
2022-07-27	41.200	41.700	41.000	41.700	41.134	124,124
2022-07-26	42.000	42.650	41.200	41.200	40.641	299,121
2022-07-25	41.550	42.100	41.200	41.950	41.381	210,337
2022-07-22	41.900	41.900	41.150	41.200	40.641	227,562
2022-07-21	40.600	41.750	40.600	41.700	41.134	323,660
2022-07-20	40.450	41.500	40.450	40.550	40.000	400,200
2022-07-19	39.800	40.500	39.800	40.450	39.901	167,637
2022-07-18	40.700	40.700	40.100	40.250	39.704	276,995
2022-07-15	40.350	41.850	40.200	41.550	39.211	601,120
2022-07-14	39.450	40.400	39.050	40.000	37.748	249,924
2022-07-13	41.450	41.450	39.450	39.450	37.229	233,378
2022-07-12	40.300	40.300	38.600	38.950	36.757	276,326
2022-07-11	40.750	41.000	40.600	40.750	38.456	121,057
2022-07-08	41.100	41.350	40.500	40.900	38.597	202,839
2022-07-07	39.500	40.400	39.150	40.250	37.984	240,065
2022-07-06	40.050	40.500	39.500	39.500	37.276	150,677
2022-07-05	40.900	40.950	39.800	40.500	38.220	163,458
2022-07-04	38.600	40.500	38.600	39.900	37.654	273,331
2022-07-01	41.500	41.500	39.350	39.350	37.135	421,235
2022-06-30	42.200	42.200	40.550	41.000	38.692	327,768
2022-06-29	43.500	43.500	42.250	42.600	40.202	196,215
2022-06-28	44.050	44.050	43.250	43.400	40.957	85,211
2022-06-27	43.950	44.250	43.800	43.950	41.476	126,041
2022-06-24	43.200	43.900	43.200	43.500	41.051	196,806
2022-06-23	42.700	43.300	42.100	42.750	40.343	227,660
2022-06-22	43.550	43.700	42.600	42.600	40.202	214,050
2022-06-21	42.600	43.700	42.000	43.500	41.051	246,871
2022-06-20	43.450	43.750	42.100	42.150	39.777	248,802
2022-06-17	44.550	44.550	42.950	43.800	41.334	266,338
2022-06-16	46.400	46.400	44.500	44.550	42.042	178,792
2022-06-15	46.050	46.050	45.300	45.550	42.985	156,550
2022-06-14	45.050	46.000	44.600	45.700	43.127	317,588
2022-06-13	46.000	46.100	45.400	45.400	42.844	284,615
2022-06-10	46.700	47.350	46.600	46.700	44.071	275,312
2022-06-09	46.650	47.600	46.650	47.300	44.637	491,905
2022-06-08	45.100	48.100	45.100	46.900	44.259	1,316,463
2022-06-07	45.000	45.150	44.400	44.500	41.995	254,839
2022-06-06	45.750	45.900	44.800	45.000	42.466	310,334
2022-06-02	45.750	45.950	45.450	45.700	43.127	149,981
2022-06-01	45.000	45.950	44.700	45.900	43.316	364,098
2022-05-31	44.200	45.200	44.200	45.200	42.655	295,461
2022-05-30	43.650	44.000	43.650	43.950	41.476	134,305
2022-05-27	43.300	43.450	43.200	43.200	40.768	82,928
2022-05-26	43.500	43.500	42.800	42.800	40.390	87,683
2022-05-25	43.250	43.250	42.800	42.950	40.532	131,254
2022-05-24	44.000	44.000	42.800	42.800	40.390	104,500
2022-05-23	43.900	43.900	43.450	43.550	41.098	62,169
2022-05-20	43.550	43.550	43.250	43.350	40.909	132,555
2022-05-19	42.600	43.300	42.350	43.300	40.862	117,299
2022-05-18	43.500	43.550	43.100	43.400	40.957	106,893

← NewerPage 18 of 21 · 1,222 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.