ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	78.200	79.500	78.100	79.100	57.874	23,856
2024-05-03	80.100	80.100	78.100	78.100	57.143	86,105
2024-05-02	79.900	80.500	79.900	80.500	58.898	6,828
2024-04-30	79.700	80.300	79.700	79.900	58.459	4,578
2024-04-29	79.500	79.700	79.200	79.700	58.313	10,303
2024-04-26	79.500	79.500	79.500	79.500	58.167	1,148
2024-04-25	79.700	79.700	79.500	79.500	58.167	7,179
2024-04-24	80.400	81.000	80.400	80.600	58.972	27,219
2024-04-23	78.900	79.700	78.800	79.700	58.313	8,210
2024-04-22	78.900	80.000	78.800	78.800	57.655	8,356
2024-04-19	78.800	79.500	78.700	78.900	57.728	20,780
2024-04-18	79.500	80.400	79.500	80.000	58.533	15,952
2024-04-17	77.800	79.800	77.800	79.300	58.020	24,007
2024-04-16	79.500	79.500	77.400	77.400	56.630	35,873
2024-04-15	80.800	80.800	79.700	79.900	58.459	48,956
2024-04-12	81.400	81.400	80.500	81.000	59.264	14,698
2024-04-11	81.400	81.700	80.800	81.700	59.776	29,614
2024-04-10	83.400	83.400	80.000	81.400	59.557	110,146
2024-04-09	84.200	84.200	83.500	84.100	61.532	49,870
2024-04-08	82.900	85.000	82.900	84.000	61.459	57,705
2024-04-03	82.200	83.200	80.700	82.500	60.362	111,075
2024-04-02	88.000	88.000	84.000	84.500	61.825	126,740
2024-04-01	87.100	92.000	87.000	88.000	64.386	171,490
2024-03-29	81.500	88.200	81.500	86.200	63.069	304,131
2024-03-28	79.000	81.600	79.000	81.000	59.264	116,509
2024-03-27	79.200	79.200	78.000	78.500	57.435	78,036
2024-03-26	78.000	78.700	75.100	78.400	57.362	392,883
2024-03-25	86.500	86.500	86.500	86.500	63.288	0
2024-03-22	88.300	88.300	86.500	86.500	63.288	80,979
2024-03-21	90.300	90.300	86.400	88.300	64.605	104,188
2024-03-20	92.000	92.000	87.200	90.300	66.069	84,447
2024-03-19	92.500	93.300	89.700	92.400	67.605	62,843
2024-03-18	87.900	87.900	87.900	87.900	64.313	0
2024-03-15	88.000	88.500	86.400	87.900	64.313	132,323
2024-03-14	88.000	88.300	85.700	87.900	64.313	72,940
2024-03-13	88.400	90.300	85.500	88.000	64.386	122,858
2024-03-12	87.400	93.500	84.700	86.900	63.581	237,251
2024-03-11	82.200	87.700	81.400	87.400	63.947	146,644
2024-03-08	86.200	86.200	81.200	82.300	60.215	235,591
2024-03-07	88.500	89.000	84.700	85.400	62.484	130,405
2024-03-06	91.200	91.200	87.100	88.500	64.752	255,937
2024-03-05	93.300	94.300	89.700	91.200	66.727	345,535
2024-03-04	89.800	93.300	89.000	93.000	68.044	381,084
2024-03-01	80.800	90.600	80.800	89.800	65.703	574,478
2024-02-29	72.300	82.500	71.000	82.500	60.362	505,039
2024-02-27	71.300	71.800	70.600	71.000	51.948	101,500
2024-02-26	69.900	71.500	69.500	71.300	52.167	99,435
2024-02-23	70.100	70.300	69.000	69.300	50.704	26,738
2024-02-22	68.600	69.800	68.500	69.800	51.070	67,066
2024-02-21	68.100	69.300	67.500	67.900	49.680	49,185
2024-02-20	69.600	69.600	67.700	68.000	49.753	55,801
2024-02-19	69.700	69.900	67.900	69.400	50.777	79,979
2024-02-16	70.100	70.100	69.100	69.300	50.704	31,600
2024-02-15	70.200	70.400	69.300	69.700	50.997	77,707
2024-02-05	70.100	70.600	69.400	69.800	51.070	77,370
2024-02-02	70.100	70.100	68.900	69.100	50.558	27,095
2024-02-01	69.700	70.100	68.900	69.500	50.850	25,414
2024-01-31	69.100	70.200	68.200	69.600	50.923	36,735
2024-01-30	68.500	71.100	68.500	70.000	51.216	87,410
2024-01-29	67.300	68.300	66.500	68.300	49.972	25,726

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.