ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	25.978	26.983	25.309	26.983	18.713	57,366
2022-08-05	25.356	25.978	25.261	25.978	18.016	13,340
2022-08-04	24.639	25.356	24.447	25.356	17.584	20,387
2022-08-03	24.304	24.591	24.065	24.591	17.054	22,509
2022-08-02	24.304	24.304	24.304	24.304	16.855	1,181
2022-08-01	24.304	24.304	24.304	24.304	16.855	1,772
2022-07-29	24.304	24.304	24.304	24.304	16.855	248
2022-07-28	24.256	24.256	24.256	24.256	16.821	2,920
2022-07-27	24.256	24.256	24.256	24.256	16.821	1,305
2022-07-26	24.256	24.256	24.256	24.256	16.821	47
2022-07-25	24.256	24.256	24.256	24.256	16.821	148
2022-07-22	24.256	24.256	24.256	24.256	16.821	216
2022-07-21	24.256	24.256	23.586	24.256	16.821	1,259
2022-07-20	23.634	24.304	23.634	24.304	16.855	5,978
2022-07-19	24.304	24.304	24.304	24.304	16.855	0
2022-07-18	24.304	24.304	24.304	24.304	16.855	1
2022-07-15	24.304	24.304	24.304	24.304	16.855	11
2022-07-14	23.921	24.256	23.921	24.256	16.821	2,493
2022-07-13	24.304	24.304	23.538	23.586	16.357	44,652
2022-07-12	24.304	24.304	23.634	24.304	16.855	6,050
2022-07-11	24.304	24.304	24.304	24.304	16.855	1,375
2022-07-08	23.634	23.634	23.634	23.634	16.390	1,181
2022-07-07	24.304	24.304	24.304	24.304	16.855	11
2022-07-06	24.400	24.400	23.826	24.017	16.655	13,068
2022-07-05	24.113	24.400	24.065	24.400	16.921	7,101
2022-07-04	24.065	24.065	24.065	24.065	16.689	11
2022-07-01	23.395	24.065	23.395	24.065	16.689	1,193
2022-06-30	24.065	24.065	24.065	24.065	16.689	70
2022-06-29	24.065	24.065	23.395	24.065	16.689	129
2022-06-28	24.017	24.017	24.017	24.017	16.655	1
2022-06-27	23.491	23.921	23.491	23.921	16.589	4,728
2022-06-24	22.964	23.491	22.964	23.156	16.058	12,561
2022-06-23	23.108	23.634	22.964	23.634	16.390	17,930
2022-06-22	25.165	25.739	24.782	25.213	15.922	27,490
2022-06-21	24.878	25.165	24.878	25.165	15.892	4,987
2022-06-20	25.644	25.644	24.878	25.452	16.073	10,216
2022-06-17	25.644	25.644	24.878	25.644	16.194	2,485
2022-06-16	25.739	25.883	25.165	25.309	15.983	16,916
2022-06-15	25.356	25.739	24.974	24.974	15.771	18,103
2022-06-14	24.735	25.356	24.735	25.356	16.013	2,482
2022-06-13	25.404	25.644	25.165	25.644	16.194	5,261
2022-06-10	25.404	25.404	25.404	25.404	16.043	1,241
2022-06-09	25.404	25.404	24.735	25.404	16.043	2,756
2022-06-08	24.974	25.404	24.735	24.735	15.620	29,530
2022-06-07	24.304	24.304	24.304	24.304	15.348	0
2022-06-06	24.974	24.974	24.304	24.304	15.348	2,357
2022-06-02	24.591	24.974	24.304	24.878	15.711	18,735
2022-06-01	24.830	25.117	24.591	25.117	15.862	4,219
2022-05-31	23.730	24.400	23.730	24.352	15.379	14,889
2022-05-30	24.352	24.400	23.730	23.730	14.986	6,700
2022-05-27	24.400	24.400	24.400	24.400	15.409	1
2022-05-26	23.921	24.352	23.682	24.352	15.379	4,965
2022-05-25	24.304	24.543	23.730	23.730	14.986	8,685
2022-05-24	24.447	24.447	24.447	24.447	15.439	621
2022-05-23	24.926	24.926	24.256	24.591	15.530	6,252
2022-05-20	24.495	24.878	24.304	24.687	15.590	7,693
2022-05-19	24.304	24.304	24.304	24.304	15.348	63
2022-05-18	24.113	24.304	23.826	24.304	15.348	6,204
2022-05-17	24.113	24.113	24.113	24.113	15.228	223
2022-05-16	24.113	24.113	24.113	24.113	15.228	125

← NewerPage 18 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.