ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	66.400	66.400	61.900	63.600	46.533	33,789
2023-11-01	67.500	67.500	64.500	66.400	48.582	16,680
2023-10-31	69.900	69.900	65.500	67.700	49.533	48,725
2023-10-30	68.500	70.200	68.000	69.600	50.923	30,127
2023-10-27	67.400	68.200	66.000	67.900	49.680	13,806
2023-10-26	67.100	67.700	66.300	67.500	49.387	8,961
2023-10-25	67.200	68.900	66.000	67.200	49.167	23,264
2023-10-24	68.300	69.900	68.000	69.200	50.631	47,439
2023-10-23	67.700	68.300	67.000	68.300	49.972	34,849
2023-10-20	66.900	68.200	66.300	67.600	49.460	22,633
2023-10-19	66.700	66.700	65.800	66.700	48.802	14,472
2023-10-18	66.400	66.900	65.200	66.100	48.363	15,329
2023-10-17	65.200	66.400	65.000	66.400	48.582	56,354
2023-10-16	64.600	65.200	63.400	65.200	47.704	10,338
2023-10-13	64.400	65.000	63.100	64.600	47.265	7,946
2023-10-12	65.800	65.800	62.900	64.300	47.046	37,368
2023-10-11	63.800	68.700	63.200	65.800	48.143	51,763
2023-10-06	63.000	63.200	62.600	63.200	46.241	19,744
2023-10-05	63.100	63.100	63.100	63.100	46.168	5
2023-10-04	61.600	63.200	61.400	63.100	46.168	9,733
2023-10-03	63.200	63.400	61.300	63.200	46.241	6,566
2023-10-02	62.900	62.900	60.700	62.900	46.021	17,821
2023-09-28	64.800	64.800	60.800	62.000	45.363	26,665
2023-09-27	64.900	65.000	63.000	63.400	46.387	21,793
2023-09-26	65.300	65.900	62.300	64.900	47.485	18,265
2023-09-25	69.800	69.800	64.000	65.000	47.558	70,220
2023-09-22	68.200	69.800	67.800	69.700	50.997	32,285
2023-09-21	67.600	68.300	66.000	68.300	49.972	13,778
2023-09-20	69.100	71.200	65.000	65.400	47.850	56,568
2023-09-19	68.300	72.600	67.400	71.300	52.167	98,309
2023-09-18	63.100	68.200	63.100	68.200	49.899	44,264
2023-09-15	61.800	63.500	61.800	63.000	46.094	39,554
2023-09-14	62.600	62.700	60.800	61.300	44.851	42,819
2023-09-13	63.200	63.300	61.600	62.600	45.802	7,076
2023-09-12	65.200	65.200	62.000	63.200	46.241	14,068
2023-09-11	65.100	65.300	63.100	65.200	47.704	5,319
2023-09-08	66.300	66.300	66.300	66.300	48.509	0
2023-09-07	66.800	66.800	65.400	66.300	48.509	8,809
2023-09-06	67.500	67.500	65.800	67.000	49.021	17,579
2023-09-05	67.600	67.600	66.300	67.500	49.387	4,862
2023-09-04	67.500	67.600	66.200	67.000	49.021	11,845
2023-09-01	67.700	67.700	66.200	67.700	49.533	4,559
2023-08-31	67.400	68.200	65.900	67.700	49.533	17,819
2023-08-30	65.300	68.200	65.100	67.400	49.314	46,807
2023-08-29	67.000	67.100	64.200	65.100	47.631	89,229
2023-08-28	68.100	69.400	66.800	66.800	48.875	46,620
2023-08-25	67.458	67.458	65.161	65.544	47.956	59,171
2023-08-24	69.371	70.041	62.865	67.649	49.496	117,806
2023-08-23	63.152	70.615	62.195	69.945	51.176	163,403
2023-08-22	58.176	62.960	57.506	62.865	45.996	110,672
2023-08-21	58.081	58.081	57.315	57.793	42.285	16,588
2023-08-18	57.985	58.176	57.219	58.081	42.495	36,078
2023-08-17	56.550	58.846	56.550	57.602	42.145	35,926
2023-08-16	56.263	57.411	55.784	57.219	41.865	48,980
2023-08-15	56.071	57.411	55.880	57.219	41.865	44,599
2023-08-14	56.454	57.602	55.784	55.975	40.955	82,332
2023-08-11	55.401	56.358	55.210	56.358	41.235	20,227
2023-08-10	53.392	54.732	53.392	53.775	39.345	23,395
2023-08-09	53.870	54.827	53.392	53.775	39.345	46,897
2023-08-08	55.880	55.880	53.488	54.732	40.045	46,216

← NewerPage 13 of 21 · 1,220 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.