ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	35.547	36.169	35.260	35.882	24.884	53,420
2023-05-09	33.490	35.690	33.490	34.638	24.021	85,901
2023-05-08	33.729	34.112	33.681	34.112	23.656	5,470
2023-05-05	36.025	36.025	31.098	32.628	22.628	88,413
2023-05-04	35.690	35.690	35.690	35.690	24.751	0
2023-05-03	35.403	35.690	35.403	35.690	24.751	2,422
2023-05-02	36.073	36.073	34.925	35.882	24.884	9,570
2023-04-28	34.590	36.217	34.542	36.025	24.983	33,677
2023-04-27	34.590	34.590	34.590	34.590	23.988	823
2023-04-26	34.351	34.351	34.064	34.064	23.623	11,936
2023-04-25	34.542	35.643	34.351	34.351	23.822	70,637
2023-04-24	34.542	35.068	34.446	35.068	24.320	56,904
2023-04-21	34.494	34.542	33.537	33.537	23.258	18,146
2023-04-20	33.346	34.590	33.346	33.777	23.424	31,231
2023-04-19	33.346	34.590	33.346	34.590	23.988	9,573
2023-04-18	34.446	34.446	34.446	34.446	23.888	0
2023-04-17	34.446	34.446	33.203	34.446	23.888	2,606
2023-04-14	35.499	35.499	33.490	34.399	23.855	20,624
2023-04-13	35.499	35.547	34.925	35.499	24.618	4,837
2023-04-12	33.920	35.499	33.155	35.499	24.618	44,098
2023-04-11	33.394	35.403	33.394	35.403	24.552	13,588
2023-04-10	34.638	35.021	33.537	34.734	24.087	23,974
2023-04-07	34.590	35.786	34.351	35.308	24.486	80,977
2023-04-06	34.590	34.590	34.255	34.542	23.955	7,989
2023-03-31	34.590	34.590	34.590	34.590	23.988	153
2023-03-30	32.963	34.207	32.963	34.207	23.722	121
2023-03-29	31.911	33.777	31.911	33.777	23.424	25,479
2023-03-28	32.437	33.011	31.815	33.011	22.893	23,279
2023-03-27	33.537	33.537	32.437	32.437	22.495	3,816
2023-03-24	32.437	33.537	32.437	33.537	23.258	6,023
2023-03-23	30.810	33.203	30.715	33.203	23.026	59,999
2023-03-22	31.672	31.672	30.763	31.098	21.566	2,020
2023-03-21	31.528	31.672	30.619	31.672	21.964	5,910
2023-03-20	30.523	31.576	30.523	31.528	21.864	2,374
2023-03-17	30.141	31.672	30.141	31.576	21.898	30,118
2023-03-16	30.045	30.332	30.045	30.332	21.035	12,052
2023-03-15	29.901	30.810	29.471	29.949	20.770	41,935
2023-03-14	32.007	32.054	29.854	30.236	20.969	64,551
2023-03-13	33.394	33.681	30.476	31.576	21.898	91,958
2023-03-10	37.030	37.030	32.533	33.346	23.125	161,016
2023-03-09	38.513	40.953	33.346	35.403	24.552	424,100
2023-03-08	30.571	34.064	30.476	33.777	23.424	397,001
2023-03-07	28.275	30.332	27.605	30.189	20.935	140,467
2023-03-06	27.174	27.174	27.174	27.174	18.845	1,181
2023-03-03	27.174	27.605	27.127	27.414	19.011	22,450
2023-03-02	27.844	27.892	27.127	27.462	19.044	14,533
2023-03-01	27.222	27.222	27.222	27.222	18.878	0
2023-02-24	27.222	27.414	27.127	27.222	18.878	8,412
2023-02-23	27.222	28.371	27.174	28.371	19.675	23,279
2023-02-22	26.600	27.222	26.600	27.174	18.845	6,404
2023-02-21	26.600	27.031	26.600	26.792	18.580	11,815
2023-02-20	27.318	27.318	26.600	26.887	18.646	26,290
2023-02-17	26.648	27.222	26.648	27.031	18.746	8,508
2023-02-16	26.648	27.127	26.648	26.792	18.580	13,009
2023-02-15	26.648	26.935	26.648	26.648	18.480	13,174
2023-02-14	26.696	26.696	26.696	26.696	18.513	8,389
2023-02-13	26.696	27.079	26.696	26.792	18.580	17,153
2023-02-10	27.079	27.270	27.079	27.270	18.912	7,089
2023-02-09	26.696	26.696	26.696	26.696	18.513	0
2023-02-08	27.270	27.270	26.696	26.696	18.513	2,363

← NewerPage 15 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.