ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.127	27.174	26.744	26.792	18.580	24,813
2023-02-06	26.840	27.127	26.792	27.127	18.812	11,890
2023-02-03	26.840	26.840	26.840	26.840	18.613	0
2023-02-02	27.031	27.031	26.840	26.840	18.613	1,193
2023-02-01	27.653	27.653	27.653	27.653	19.177	0
2023-01-31	27.270	27.653	27.270	27.653	19.177	5,913
2023-01-30	27.749	27.749	27.270	27.270	18.912	4,726
2023-01-17	28.275	28.275	27.127	27.749	19.243	12,409
2023-01-16	28.275	28.275	28.275	28.275	19.608	0
2023-01-13	28.275	28.275	28.275	28.275	19.608	0
2023-01-12	28.275	28.275	28.275	28.275	19.608	1,181
2023-01-11	27.557	27.557	27.557	27.557	19.111	0
2023-01-10	27.557	27.557	27.557	27.557	19.111	0
2023-01-09	27.749	27.749	27.557	27.557	19.111	3,544
2023-01-06	27.653	27.653	27.462	27.462	19.044	7,089
2023-01-05	27.557	28.466	27.509	27.749	19.243	11,817
2023-01-04	27.749	27.749	27.127	27.270	18.912	21,268
2023-01-03	27.462	27.557	27.174	27.462	19.044	10,397
2022-12-30	26.935	27.844	26.935	27.749	19.243	240,568
2022-12-29	27.222	27.270	26.696	26.696	18.513	16,603
2022-12-28	26.792	27.079	26.600	26.648	18.480	10,102
2022-12-27	26.696	27.079	26.122	27.079	18.779	34,133
2022-12-26	26.648	26.648	26.313	26.313	18.248	5,907
2022-12-23	26.218	26.218	26.218	26.218	18.182	0
2022-12-22	26.648	26.648	25.835	26.218	18.182	9,496
2022-12-21	26.170	26.170	26.170	26.170	18.149	11
2022-12-20	25.500	25.739	25.452	25.596	17.750	12,289
2022-12-19	26.840	27.462	25.739	25.739	17.850	43,812
2022-12-16	27.366	27.701	27.318	27.318	18.945	10,397
2022-12-15	27.366	28.036	27.366	27.366	18.978	15,153
2022-12-14	27.462	27.940	27.462	27.940	19.376	7,089
2022-12-13	27.844	28.418	27.462	27.462	19.044	10,871
2022-12-12	27.222	28.323	27.222	28.083	19.476	24,990
2022-12-09	27.414	28.083	27.127	27.557	19.111	75,294
2022-12-08	27.079	27.653	26.457	27.174	18.845	81,011
2022-12-07	26.218	27.079	26.218	27.079	18.779	2,776
2022-12-06	26.218	26.935	26.122	26.935	18.679	24,642
2022-12-05	25.835	26.218	25.835	26.026	18.049	23,161
2022-12-02	26.409	26.409	25.835	25.835	17.916	5,907
2022-12-01	25.787	25.787	25.787	25.787	17.883	0
2022-11-30	25.931	26.170	25.739	25.787	17.883	24,116
2022-11-29	25.452	25.452	25.452	25.452	17.651	0
2022-11-28	25.452	25.691	25.117	25.452	17.651	35,804
2022-11-25	24.591	25.548	24.591	25.548	17.717	14,356
2022-11-24	26.840	27.079	23.443	25.452	17.651	155,986
2022-11-23	27.414	27.940	27.222	27.414	19.011	27,443
2022-11-22	28.801	29.184	27.509	27.509	19.077	87,385
2022-11-21	26.935	29.806	26.887	28.849	20.006	114,708
2022-11-18	26.553	26.935	25.500	26.935	18.679	35,187
2022-11-17	25.644	26.553	25.644	26.265	18.215	8,376
2022-11-16	26.505	26.505	26.313	26.313	18.248	7,089
2022-11-15	26.457	26.457	25.835	26.457	18.348	3,613
2022-11-14	25.931	26.553	25.309	25.309	17.551	12,013
2022-11-11	25.309	25.309	25.309	25.309	17.551	3,013
2022-11-10	26.409	26.409	25.309	25.644	17.784	16,225
2022-11-09	25.739	26.361	25.596	25.644	17.784	35,133
2022-11-08	26.744	26.744	26.744	26.744	18.547	0
2022-11-07	26.744	26.744	26.744	26.744	18.547	1
2022-11-04	26.265	26.313	25.739	26.313	18.248	5,952
2022-11-03	26.792	26.792	25.739	26.265	18.215	14,350

← NewerPage 16 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.