ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.079	27.079	25.978	26.935	18.679	10,061
2022-11-01	26.983	27.079	25.978	27.079	18.779	2,365
2022-10-31	26.983	26.983	26.505	26.983	18.713	61
2022-10-28	27.127	27.127	25.978	26.983	18.713	7,221
2022-10-27	27.079	27.079	25.978	27.079	18.779	2,588
2022-10-26	27.079	27.079	25.978	26.792	18.580	7,859
2022-10-25	27.079	27.079	25.978	27.079	18.779	120
2022-10-24	27.079	27.079	25.978	27.079	18.779	2,412
2022-10-21	25.978	27.079	25.978	25.978	18.016	3,824
2022-10-20	27.079	27.079	27.079	27.079	18.779	43
2022-10-19	25.835	27.079	25.835	27.079	18.779	178
2022-10-18	27.079	27.079	27.079	27.079	18.779	1,245
2022-10-17	27.079	27.079	27.079	27.079	18.779	1
2022-10-14	25.835	27.127	25.835	25.931	17.983	1,726
2022-10-13	27.222	27.222	25.978	26.122	18.115	9,808
2022-10-12	25.978	27.174	25.978	27.174	18.845	1,891
2022-10-11	25.978	26.218	25.978	26.074	18.082	4,836
2022-10-07	26.218	26.218	26.218	26.218	18.182	1,181
2022-10-06	27.366	27.366	27.366	27.366	18.978	1,182
2022-10-05	26.361	27.414	26.361	27.414	19.011	20,201
2022-10-04	25.883	25.883	25.883	25.883	17.949	2,788
2022-10-03	25.452	25.835	25.452	25.835	17.916	915
2022-09-30	25.404	26.122	25.404	25.404	17.618	1,245
2022-09-29	25.404	25.404	25.404	25.404	17.618	0
2022-09-28	26.505	26.505	25.404	25.404	17.618	10,989
2022-09-27	26.361	26.887	25.835	25.883	17.949	35,394
2022-09-26	27.079	27.079	27.079	27.079	18.779	59
2022-09-23	28.275	28.275	28.275	28.275	19.608	0
2022-09-22	28.275	28.275	28.275	28.275	19.608	0
2022-09-21	28.275	28.275	28.275	28.275	19.608	0
2022-09-20	28.275	28.275	28.275	28.275	19.608	0
2022-09-19	28.275	28.275	28.275	28.275	19.608	0
2022-09-16	29.280	29.758	27.940	28.275	19.608	80,410
2022-09-15	29.614	29.614	28.562	29.375	20.371	35,298
2022-09-14	29.280	30.141	28.658	29.614	20.537	25,302
2022-09-13	30.715	30.810	29.184	30.189	20.935	110,478
2022-09-12	29.519	30.763	29.471	30.715	21.300	60,804
2022-09-08	28.227	29.567	28.131	29.567	20.504	26,345
2022-09-07	30.141	30.332	27.079	28.227	19.575	44,245
2022-09-06	29.567	30.763	28.945	29.949	20.770	45,777
2022-09-05	26.792	29.184	26.170	29.184	20.239	55,011
2022-09-02	26.505	26.935	26.313	26.696	18.513	29,194
2022-09-01	27.031	27.079	26.457	26.505	18.381	44,934
2022-08-31	26.218	26.983	26.218	26.983	18.713	5,613
2022-08-30	26.935	26.935	26.218	26.935	18.679	3,615
2022-08-29	26.600	26.983	25.691	26.935	18.679	46,288
2022-08-26	26.170	26.600	25.644	26.600	18.447	8,957
2022-08-25	26.026	26.170	25.404	26.170	18.149	4,974
2022-08-24	25.213	25.978	25.213	25.978	18.016	2,410
2022-08-23	25.931	25.978	25.213	25.978	18.016	132
2022-08-22	25.356	25.835	25.356	25.835	17.916	11,954
2022-08-19	25.548	26.026	24.782	24.782	17.186	5,009
2022-08-18	25.404	26.026	25.356	25.548	17.717	8,503
2022-08-17	26.122	26.122	25.548	26.074	18.082	5,715
2022-08-16	26.313	26.600	26.313	26.600	18.447	4,797
2022-08-15	25.644	26.361	25.644	26.313	18.248	8,386
2022-08-12	25.644	26.361	25.644	26.361	18.281	129
2022-08-11	26.600	26.600	25.739	26.313	18.248	26,975
2022-08-10	26.313	26.600	25.835	26.600	18.447	12,073
2022-08-09	26.218	27.031	26.218	27.031	18.746	20,134

← NewerPage 17 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.