ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	55.688	57.315	54.540	56.550	41.375	45,115
2023-08-04	56.550	56.550	54.349	54.349	39.765	28,952
2023-08-02	57.028	57.028	54.827	56.550	41.375	53,472
2023-08-01	52.818	57.411	52.818	56.454	41.305	135,286
2023-07-31	51.287	52.818	50.809	52.818	38.645	99,064
2023-07-28	46.981	51.287	45.737	51.000	37.314	85,150
2023-07-27	47.029	47.077	45.737	46.981	34.374	15,797
2023-07-26	46.598	46.598	46.598	46.598	34.094	5,061
2023-07-25	46.838	46.838	44.541	46.598	34.094	33,259
2023-07-24	46.838	46.838	45.689	46.838	34.269	7,607
2023-07-21	46.694	46.838	46.407	46.838	34.269	14,064
2023-07-20	46.742	46.790	46.694	46.694	34.164	9,190
2023-07-19	47.842	47.938	45.689	46.216	33.814	40,757
2023-07-18	49.182	49.182	46.742	46.885	34.304	56,924
2023-07-17	48.512	49.373	47.842	48.799	35.704	24,001
2023-07-14	47.794	49.373	47.603	48.512	35.494	103,182
2023-07-13	47.268	48.799	46.885	48.799	35.704	128,861
2023-07-12	42.101	47.220	42.053	47.125	34.479	129,761
2023-07-11	41.766	42.053	40.857	42.053	30.769	28,872
2023-07-10	41.623	43.154	40.953	41.431	30.314	86,277
2023-07-07	39.709	42.293	38.752	41.623	30.454	72,380
2023-07-06	39.757	39.757	38.130	38.130	27.898	12,946
2023-07-05	39.757	39.757	39.422	39.422	28.843	2,974
2023-07-04	38.178	39.757	38.130	38.322	28.038	14,379
2023-07-03	39.661	39.901	38.370	39.901	29.194	3,342
2023-06-30	39.661	39.661	38.130	39.231	28.703	5,931
2023-06-29	39.566	39.709	38.035	38.465	28.143	14,303
2023-06-28	38.800	39.853	38.800	39.805	27.604	4,962
2023-06-27	37.891	38.752	37.891	38.274	26.543	7,148
2023-06-26	37.604	38.274	37.317	37.795	26.211	34,205
2023-06-21	37.700	38.896	37.652	37.795	26.211	12,086
2023-06-20	37.556	38.274	37.556	37.652	26.111	5,949
2023-06-19	37.413	38.752	37.365	38.609	26.775	18,745
2023-06-16	37.939	38.848	37.413	37.795	26.211	51,649
2023-06-15	38.370	38.800	38.370	38.800	26.908	9,639
2023-06-14	38.274	38.417	37.891	38.274	26.543	39,552
2023-06-13	38.274	38.561	37.269	37.748	26.178	113,596
2023-06-12	41.336	41.336	38.561	39.231	27.206	129,391
2023-06-09	41.144	42.245	40.379	41.384	28.699	78,353
2023-06-08	39.231	41.192	39.231	40.810	28.301	95,355
2023-06-07	37.700	38.513	37.173	37.365	25.912	77,636
2023-06-06	37.700	37.700	37.700	37.700	26.144	1
2023-06-05	36.456	36.456	36.456	36.456	25.282	0
2023-06-02	36.456	36.456	36.456	36.456	25.282	124
2023-06-01	37.413	37.461	36.839	37.269	25.846	42,537
2023-05-31	37.413	37.413	36.312	36.312	25.182	11,879
2023-05-30	36.504	36.504	36.360	36.360	25.215	4,726
2023-05-29	36.934	37.413	35.882	36.839	25.547	29,776
2023-05-26	35.834	35.834	35.786	35.786	24.817	2,363
2023-05-25	36.073	36.073	36.073	36.073	25.016	0
2023-05-24	35.930	36.073	35.834	36.073	25.016	12,997
2023-05-23	36.312	36.839	36.169	36.169	25.083	34,856
2023-05-22	34.781	35.786	34.781	35.786	24.817	22,037
2023-05-19	34.925	34.925	34.925	34.925	24.220	0
2023-05-18	34.590	34.925	34.590	34.925	24.220	3,662
2023-05-17	36.073	36.073	34.542	34.590	23.988	28,008
2023-05-16	36.360	36.839	36.360	36.839	25.547	9,934
2023-05-15	36.599	36.934	36.169	36.169	25.083	15,799
2023-05-12	36.504	36.504	35.595	36.360	25.215	8,436
2023-05-11	36.456	37.269	35.499	36.504	25.315	17,491

← NewerPage 14 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.