ELTA Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 80.200 | 81.600 | 80.200 | 80.300 | 62.107 | 41,866 |
| 2024-07-31 | 80.500 | 82.300 | 80.000 | 81.600 | 63.113 | 45,224 |
| 2024-07-30 | 82.500 | 82.900 | 80.000 | 82.000 | 63.422 | 27,157 |
| 2024-07-29 | 82.500 | 83.000 | 82.000 | 82.900 | 64.118 | 37,366 |
| 2024-07-26 | 82.500 | 83.400 | 81.000 | 83.400 | 64.505 | 23,742 |
| 2024-07-23 | 83.100 | 83.300 | 82.500 | 82.500 | 63.809 | 23,855 |
| 2024-07-22 | 83.400 | 83.400 | 82.400 | 83.100 | 64.273 | 29,395 |
| 2024-07-19 | 84.000 | 84.000 | 83.100 | 83.100 | 64.273 | 29,625 |
| 2024-07-18 | 85.200 | 85.200 | 84.000 | 84.200 | 65.124 | 28,691 |
| 2024-07-17 | 83.200 | 85.500 | 83.200 | 84.500 | 65.356 | 10,297 |
| 2024-07-16 | 83.400 | 84.000 | 83.200 | 83.200 | 64.350 | 48,954 |
| 2024-07-15 | 83.000 | 85.000 | 83.000 | 84.000 | 64.969 | 32,824 |
| 2024-07-12 | 85.100 | 85.100 | 85.000 | 85.000 | 65.742 | 5,922 |
| 2024-07-11 | 85.500 | 86.100 | 84.700 | 85.000 | 65.742 | 38,591 |
| 2024-07-10 | 85.400 | 87.300 | 85.400 | 85.500 | 66.129 | 98,418 |
| 2024-07-09 | 85.000 | 85.600 | 85.000 | 85.000 | 65.742 | 55,455 |
| 2024-07-08 | 85.700 | 85.700 | 84.100 | 84.900 | 65.665 | 27,190 |
| 2024-07-05 | 84.800 | 84.800 | 83.600 | 84.000 | 64.969 | 30,639 |
| 2024-07-04 | 83.500 | 85.200 | 83.200 | 84.800 | 65.588 | 37,366 |
| 2024-07-03 | 83.900 | 84.800 | 83.700 | 84.100 | 65.046 | 57,717 |
| 2024-07-02 | 83.900 | 83.900 | 83.000 | 83.300 | 64.428 | 8,083 |
| 2024-07-01 | 83.000 | 84.000 | 83.000 | 83.600 | 64.660 | 22,662 |
| 2024-06-28 | 82.500 | 82.800 | 82.400 | 82.800 | 64.041 | 15,936 |
| 2024-06-27 | 82.900 | 82.900 | 82.000 | 82.100 | 63.499 | 11,368 |
| 2024-06-26 | 82.400 | 83.800 | 82.400 | 82.900 | 64.118 | 26,003 |
| 2024-06-25 | 82.400 | 82.400 | 82.400 | 82.400 | 63.732 | 1,221 |
| 2024-06-24 | 82.000 | 82.400 | 81.000 | 82.400 | 63.732 | 14,754 |
| 2024-06-21 | 81.500 | 81.900 | 81.300 | 81.300 | 62.881 | 25,099 |
| 2024-06-20 | 82.600 | 82.600 | 82.400 | 82.400 | 63.732 | 2,435 |
| 2024-06-19 | 82.400 | 82.500 | 82.000 | 82.500 | 63.809 | 11,441 |
| 2024-06-18 | 82.500 | 82.900 | 81.500 | 81.500 | 63.035 | 48,728 |
| 2024-06-17 | 81.100 | 82.000 | 81.000 | 81.500 | 63.035 | 28,378 |
| 2024-06-14 | 80.200 | 80.600 | 80.200 | 80.400 | 62.185 | 9,192 |
| 2024-06-13 | 80.200 | 81.100 | 80.200 | 80.800 | 62.494 | 9,044 |
| 2024-06-12 | 81.200 | 81.200 | 80.200 | 80.800 | 62.494 | 20,656 |
| 2024-06-11 | 81.200 | 81.200 | 80.600 | 81.200 | 62.803 | 14,776 |
| 2024-06-07 | 82.000 | 82.000 | 81.200 | 81.500 | 63.035 | 30,897 |
| 2024-06-06 | 81.100 | 82.000 | 81.100 | 82.000 | 63.422 | 12,738 |
| 2024-06-05 | 81.800 | 82.400 | 81.600 | 81.600 | 63.113 | 63,449 |
| 2024-06-04 | 80.800 | 82.400 | 80.800 | 81.300 | 62.881 | 62,183 |
| 2024-06-03 | 84.100 | 84.600 | 81.000 | 83.300 | 60.947 | 98,951 |
| 2024-05-31 | 85.500 | 85.600 | 84.100 | 84.100 | 61.532 | 21,481 |
| 2024-05-30 | 85.000 | 85.000 | 84.500 | 84.500 | 61.825 | 6,929 |
| 2024-05-29 | 85.000 | 85.000 | 84.000 | 84.000 | 61.459 | 36,258 |
| 2024-05-28 | 85.500 | 85.800 | 84.800 | 85.000 | 62.191 | 37,388 |
| 2024-05-27 | 86.500 | 87.300 | 85.600 | 85.700 | 62.703 | 78,203 |
| 2024-05-24 | 86.100 | 86.800 | 85.000 | 86.000 | 62.923 | 39,573 |
| 2024-05-23 | 85.000 | 86.800 | 84.800 | 85.100 | 62.264 | 45,476 |
| 2024-05-22 | 83.800 | 86.600 | 83.500 | 85.800 | 62.776 | 157,420 |
| 2024-05-21 | 81.500 | 83.100 | 81.000 | 83.100 | 60.801 | 17,153 |
| 2024-05-20 | 82.400 | 82.400 | 82.000 | 82.000 | 59.996 | 14,754 |
| 2024-05-17 | 82.200 | 82.200 | 82.200 | 82.200 | 60.142 | 4,910 |
| 2024-05-16 | 84.800 | 84.800 | 82.100 | 82.100 | 60.069 | 62,296 |
| 2024-05-15 | 84.600 | 84.600 | 82.500 | 83.000 | 60.728 | 35,106 |
| 2024-05-14 | 85.200 | 85.800 | 84.500 | 85.300 | 62.410 | 49,747 |
| 2024-05-13 | 83.500 | 84.800 | 83.000 | 84.800 | 62.045 | 60,346 |
| 2024-05-10 | 81.000 | 83.500 | 80.900 | 83.300 | 60.947 | 49,774 |
| 2024-05-09 | 80.200 | 80.800 | 80.000 | 80.800 | 59.118 | 10,175 |
| 2024-05-08 | 79.800 | 80.700 | 79.800 | 80.700 | 59.045 | 14,923 |
| 2024-05-07 | 79.000 | 79.500 | 79.000 | 79.500 | 58.167 | 6,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 5.4337 TWD |
| 2025-06-03 | 5.2000 TWD |
| 2024-06-04 | 4.5000 TWD |
| 2023-06-29 | 2.0764 TWD |
| 2022-06-23 | 1.1052 TWD |
| 2021-07-08 | 0.3827 TWD |
| 2020-07-09 | 0.4855 TWD |
| 2019-06-17 | 0.5741 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.