Elite Advanced Laser Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42.250	42.800	42.200	42.750	40.343	154,791
2022-05-16	42.300	42.500	41.700	41.700	39.352	108,889
2022-05-13	41.500	42.550	41.500	41.850	39.494	144,281
2022-05-12	41.950	42.950	41.500	41.500	39.164	249,755
2022-05-11	42.850	42.850	42.200	42.300	39.918	109,007
2022-05-10	42.050	42.850	41.800	42.850	40.438	194,677
2022-05-09	44.000	44.050	42.500	42.550	40.154	272,549
2022-05-06	44.200	44.350	43.800	44.300	41.806	76,998
2022-05-05	44.500	45.250	44.500	44.700	42.183	94,387
2022-05-04	44.800	44.900	44.300	44.300	41.806	123,621
2022-05-03	43.500	44.450	43.500	44.000	41.523	157,764
2022-04-29	43.550	43.750	43.250	43.500	41.051	125,726
2022-04-28	42.500	43.500	42.500	43.200	40.768	197,643
2022-04-27	43.050	43.200	42.200	42.400	40.013	529,127
2022-04-26	45.050	45.250	44.600	44.650	42.136	149,578
2022-04-25	45.700	45.700	44.600	44.900	42.372	238,683
2022-04-22	45.300	46.200	45.250	46.200	43.599	219,340
2022-04-21	45.950	46.400	45.600	46.050	43.457	136,577
2022-04-20	45.800	45.900	45.400	45.400	42.844	137,300
2022-04-19	45.950	46.100	45.250	45.350	42.797	227,725
2022-04-18	44.750	46.500	43.850	45.900	43.316	688,125
2022-04-15	45.700	45.700	44.700	44.800	42.278	382,982
2022-04-14	46.000	46.100	45.450	45.700	43.127	240,144
2022-04-13	45.700	46.450	45.700	45.900	43.316	159,769
2022-04-12	46.600	46.600	45.200	45.650	43.080	417,440
2022-04-11	48.300	48.300	46.600	46.600	43.976	603,342
2022-04-08	48.250	48.450	48.000	48.150	45.439	318,735
2022-04-07	49.000	49.000	48.150	48.150	45.439	386,830
2022-04-06	49.150	49.450	49.050	49.100	46.336	159,915
2022-04-01	49.350	49.450	49.100	49.400	46.619	141,039
2022-03-31	49.350	49.700	49.200	49.350	46.572	236,106
2022-03-30	50.000	50.000	49.200	49.200	46.430	694,594
2022-03-29	49.550	49.600	49.350	49.500	46.713	97,353
2022-03-28	50.300	50.300	49.050	49.500	46.713	180,193
2022-03-25	50.000	50.100	49.500	49.900	47.091	247,496
2022-03-24	49.800	49.800	49.550	49.650	46.855	98,432
2022-03-23	50.100	50.100	49.850	49.850	47.043	146,025
2022-03-22	50.100	50.200	49.900	49.950	47.138	132,532
2022-03-21	49.800	50.300	49.800	50.300	47.468	223,216
2022-03-18	49.600	49.750	49.350	49.750	46.949	104,521
2022-03-17	49.050	49.400	48.700	49.350	46.572	248,036
2022-03-16	48.200	48.400	47.850	48.250	45.533	232,498
2022-03-15	48.950	48.950	47.850	47.850	45.156	451,269
2022-03-14	49.250	49.400	48.950	48.950	46.194	142,094
2022-03-11	49.500	49.500	49.000	49.150	46.383	129,297
2022-03-10	49.550	49.700	49.150	49.400	46.619	234,498
2022-03-09	49.750	49.750	48.450	48.550	45.817	182,628
2022-03-08	48.850	49.600	48.200	48.200	45.486	658,746
2022-03-07	51.000	51.000	49.650	49.650	46.855	447,155
2022-03-04	51.400	51.400	50.900	51.000	48.129	202,524
2022-03-03	51.700	51.800	51.400	51.400	48.506	165,333
2022-03-02	51.300	51.600	51.000	51.500	48.600	192,489
2022-03-01	51.200	51.500	50.900	51.300	48.412	204,490
2022-02-25	51.300	51.300	50.500	50.900	48.034	293,675
2022-02-24	51.600	51.700	50.800	50.800	47.940	491,314
2022-02-23	52.200	52.400	51.900	52.100	49.167	227,191
2022-02-22	52.700	52.700	51.900	52.200	49.261	374,141
2022-02-21	52.500	52.900	52.200	52.800	49.827	126,251
2022-02-18	52.200	52.800	52.200	52.600	49.639	190,482
2022-02-17	52.900	53.500	52.700	52.700	49.733	279,179

← NewerPage 19 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.