Elite Advanced Laser Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	53.200	53.200	52.700	52.900	49.922	157,821
2022-02-15	52.700	53.100	52.600	52.600	49.639	137,183
2022-02-14	53.600	53.600	52.500	52.700	49.733	183,698
2022-02-11	53.700	54.100	53.600	53.800	50.771	210,624
2022-02-10	54.400	54.400	53.500	53.700	50.677	197,071
2022-02-09	53.500	54.400	53.500	54.400	51.337	227,984
2022-02-08	52.700	53.500	52.700	53.400	50.394	177,688
2022-02-07	52.500	52.800	51.900	52.600	49.639	256,243
2022-01-26	53.200	53.200	52.300	52.400	49.450	306,626
2022-01-25	53.000	53.700	53.000	53.100	50.110	349,315
2022-01-24	52.600	53.200	51.900	53.100	50.110	267,327
2022-01-21	53.400	53.400	52.500	52.600	49.639	344,678
2022-01-20	53.600	53.800	53.300	53.400	50.394	183,368
2022-01-19	53.300	53.700	53.300	53.600	50.582	191,234
2022-01-18	53.400	53.800	53.300	53.300	50.299	229,605
2022-01-17	53.000	53.700	53.000	53.500	50.488	185,797
2022-01-14	53.400	53.400	52.700	53.000	50.016	331,825
2022-01-13	53.500	53.800	53.200	53.600	50.582	244,895
2022-01-12	53.900	53.900	53.100	53.300	50.299	274,257
2022-01-11	54.900	54.900	53.500	53.500	50.488	487,577
2022-01-10	54.900	55.000	54.400	54.400	51.337	210,019
2022-01-07	55.200	55.400	54.200	54.900	51.809	523,677
2022-01-06	55.400	55.400	55.000	55.100	51.998	293,036
2022-01-05	56.200	56.200	55.600	55.600	52.470	307,146
2022-01-04	57.200	57.200	55.900	56.200	53.036	326,202
2022-01-03	57.500	57.500	56.300	56.300	53.130	338,401
2021-12-30	56.000	57.300	56.000	56.800	53.602	645,779
2021-12-29	56.000	56.100	55.500	55.900	52.753	276,003
2021-12-28	56.100	56.100	55.600	55.700	52.564	187,287
2021-12-27	55.600	56.100	55.500	55.700	52.564	266,152
2021-12-24	55.600	55.900	55.200	55.400	52.281	171,810
2021-12-23	55.500	55.700	55.100	55.500	52.375	242,788
2021-12-22	55.100	55.500	55.000	55.000	51.903	162,505
2021-12-21	54.600	55.000	54.400	54.900	51.809	126,030
2021-12-20	55.000	55.300	54.500	54.600	51.526	164,091
2021-12-17	55.700	55.700	54.700	54.900	51.809	229,822
2021-12-16	55.400	55.900	55.300	55.700	52.564	245,175
2021-12-15	54.600	55.200	54.600	55.000	51.903	244,303
2021-12-14	55.700	55.900	54.700	55.100	51.998	526,241
2021-12-13	55.800	56.300	55.800	56.100	52.942	163,096
2021-12-10	55.800	55.900	55.500	55.700	52.564	263,635
2021-12-09	56.700	57.000	55.800	55.900	52.753	250,694
2021-12-08	57.200	57.200	56.200	56.400	53.225	259,150
2021-12-07	56.800	57.000	56.200	56.700	53.508	259,292
2021-12-06	56.700	56.700	56.300	56.500	53.319	176,982
2021-12-03	56.600	56.800	56.300	56.600	53.413	225,315
2021-12-02	56.900	57.400	56.200	56.200	53.036	468,138
2021-12-01	57.100	57.500	56.900	57.400	54.168	158,822
2021-11-30	57.100	57.700	57.000	57.200	53.980	258,554
2021-11-29	56.500	57.200	55.400	56.700	53.508	434,301
2021-11-26	58.800	58.800	57.000	57.100	53.885	368,308
2021-11-25	59.400	60.200	58.600	58.600	55.301	647,298
2021-11-24	58.200	59.300	58.000	59.200	55.867	568,334
2021-11-23	58.300	58.700	57.600	57.800	54.546	491,517
2021-11-22	56.800	58.300	56.800	57.800	54.546	528,086
2021-11-19	59.000	59.000	56.600	57.000	53.791	1,112,305
2021-11-18	59.200	59.500	58.700	58.800	55.489	464,218
2021-11-17	59.900	60.000	59.000	59.100	55.773	595,058
2021-11-16	59.000	59.900	58.500	59.500	56.150	639,156
2021-11-15	57.700	58.900	57.500	58.900	55.584	628,730

← NewerPage 20 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.