ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	67.300	67.300	66.400	67.300	49.241	4,365
2024-01-25	67.900	67.900	66.500	67.300	49.241	50,492
2024-01-24	67.700	67.900	67.000	67.900	49.680	21,889
2024-01-23	67.000	67.800	67.000	67.000	49.021	8,287
2024-01-22	68.000	68.400	67.300	67.500	49.387	43,532
2024-01-19	68.600	69.400	68.000	68.000	49.753	27,239
2024-01-18	67.600	68.500	67.400	68.500	50.119	17,578
2024-01-17	69.300	69.500	66.300	68.300	49.972	28,750
2024-01-16	69.300	69.700	68.600	69.000	50.484	43,104
2024-01-15	69.900	69.900	68.000	68.000	49.753	32,292
2024-01-12	69.900	69.900	66.600	66.600	48.728	7,711
2024-01-11	69.900	69.900	68.000	69.900	51.143	7,983
2024-01-10	68.500	70.300	67.100	68.500	50.119	50,029
2024-01-09	68.800	69.300	68.600	69.300	50.704	9,463
2024-01-08	70.000	70.200	68.800	69.200	50.631	11,095
2024-01-05	69.900	70.000	68.800	69.900	51.143	16,870
2024-01-04	70.900	70.900	68.900	68.900	50.411	21,943
2024-01-03	71.200	71.200	69.700	70.600	51.655	31,401
2024-01-02	70.700	71.200	70.000	70.000	51.216	27,374
2023-12-29	71.200	71.200	70.000	70.000	51.216	35,618
2023-12-28	71.500	71.700	70.200	71.200	52.094	67,191
2023-12-27	69.300	71.500	69.000	71.500	52.314	65,226
2023-12-26	68.700	69.300	68.600	68.700	50.265	34,317
2023-12-25	69.500	70.200	68.900	69.700	50.997	36,473
2023-12-22	70.500	70.500	69.300	70.200	51.362	67,820
2023-12-21	68.900	70.500	68.900	70.500	51.582	151,392
2023-12-20	66.600	68.000	66.500	67.000	49.021	49,068
2023-12-19	66.600	67.000	66.600	66.600	48.728	3,030
2023-12-18	67.300	67.300	66.600	66.600	48.728	18,394
2023-12-15	67.200	67.300	66.700	67.100	49.094	14,772
2023-12-14	66.800	67.500	66.700	67.200	49.167	20,197
2023-12-13	67.000	67.800	66.700	66.800	48.875	29,747
2023-12-12	68.500	68.500	67.000	67.000	49.021	55,095
2023-12-11	68.400	69.000	67.300	67.800	49.606	113,490
2023-12-08	70.700	70.700	68.500	68.500	50.119	109,384
2023-12-07	70.100	72.700	69.700	69.700	50.997	211,830
2023-12-06	70.200	71.000	68.500	70.200	51.362	44,611
2023-12-05	70.200	71.300	68.100	70.200	51.362	165,059
2023-12-04	67.000	70.000	66.600	70.000	51.216	80,255
2023-12-01	65.600	67.500	64.600	65.800	48.143	48,508
2023-11-30	64.800	66.000	64.200	65.000	47.558	40,891
2023-11-29	66.200	66.200	64.800	65.300	47.777	17,610
2023-11-28	65.900	66.000	64.500	66.000	48.289	4,515
2023-11-27	67.400	67.400	65.000	65.900	48.216	50,072
2023-11-24	67.400	67.400	65.800	67.200	49.167	2,658
2023-11-23	66.300	67.400	66.300	67.400	49.314	9,544
2023-11-22	68.500	68.500	66.400	66.400	48.582	27,377
2023-11-21	69.000	69.300	66.800	68.800	50.338	29,284
2023-11-20	64.000	70.300	62.600	70.000	51.216	152,536
2023-11-17	63.600	64.000	62.000	64.000	46.826	27,105
2023-11-16	64.300	64.300	61.900	63.500	46.460	29,626
2023-11-15	64.000	64.200	62.500	63.600	46.533	26,406
2023-11-14	63.700	64.200	62.800	64.000	46.826	8,472
2023-11-13	65.200	65.200	63.000	63.100	46.168	34,016
2023-11-10	63.900	65.500	63.300	63.600	46.533	21,709
2023-11-09	64.500	64.500	62.900	63.900	46.753	18,977
2023-11-08	65.900	65.900	63.500	64.500	47.192	28,391
2023-11-07	65.000	66.100	63.700	65.900	48.216	13,320
2023-11-06	66.100	66.100	63.600	65.900	48.216	24,870
2023-11-03	64.000	66.700	63.700	66.100	48.363	34,983

← NewerPage 12 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.