ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.873	24.113	23.873	24.113	15.228	7,528
2022-05-12	23.443	23.969	23.443	23.873	15.076	25,202
2022-05-11	23.826	23.921	23.778	23.826	15.046	10,050
2022-05-10	24.017	24.113	23.778	24.065	15.197	16,144
2022-05-09	24.017	24.735	24.017	24.735	15.620	870
2022-05-06	24.926	24.926	24.017	24.591	15.530	10,131
2022-05-05	24.926	24.926	24.926	24.926	15.741	485
2022-05-04	24.878	24.926	24.878	24.926	15.741	1,254
2022-05-03	24.878	24.878	24.878	24.878	15.711	13
2022-04-29	24.304	24.878	24.304	24.878	15.711	4,972
2022-04-28	24.782	24.782	23.921	24.304	15.348	4,612
2022-04-27	25.117	25.261	24.160	24.830	15.681	29,183
2022-04-26	25.548	25.644	24.830	25.644	16.194	11,670
2022-04-25	26.409	26.409	24.926	25.261	15.953	41,643
2022-04-22	26.122	26.409	25.739	26.409	16.678	11,354
2022-04-21	27.079	27.222	25.787	25.787	16.285	60,084
2022-04-20	26.313	27.079	26.313	27.079	17.101	73,633
2022-04-19	24.017	25.978	23.873	25.978	16.406	46,851
2022-04-18	23.921	24.017	23.347	24.017	15.167	21,095
2022-04-15	23.826	23.921	23.634	23.921	15.107	7,728
2022-04-14	24.017	24.160	23.347	23.443	14.805	85,930
2022-04-13	23.921	24.017	23.826	24.017	15.167	28,911
2022-04-12	23.730	23.921	23.634	23.873	15.076	39,954
2022-04-11	23.873	24.160	23.251	23.730	14.986	72,912
2022-04-08	24.065	24.208	23.491	23.778	15.016	91,025
2022-04-07	24.878	25.356	23.826	24.017	15.167	132,355
2022-04-06	26.457	27.366	25.165	25.931	16.376	66,121
2022-04-01	25.739	26.552	25.644	26.457	16.708	41,038
2022-03-31	25.548	25.739	24.878	25.739	16.255	31,670
2022-03-30	27.414	27.414	24.208	26.313	16.617	197,584
2022-03-29	24.974	29.949	24.878	27.270	17.222	542,165
2022-03-28	20.189	25.165	20.189	24.878	15.711	379,664
2022-03-25	19.137	19.998	19.137	19.998	12.629	17,502
2022-03-24	19.520	19.998	19.137	19.328	12.206	24,825
2022-03-23	19.711	19.807	19.137	19.663	12.418	27,434
2022-03-22	19.233	19.615	19.233	19.615	12.387	3,790
2022-03-21	19.233	19.233	19.233	19.233	12.146	176
2022-03-18	19.137	19.328	18.946	19.137	12.085	21,241
2022-03-17	19.137	19.137	19.041	19.041	12.025	13,069
2022-03-16	18.324	18.898	18.324	18.898	11.934	9,781
2022-03-15	19.328	19.328	18.324	18.754	11.844	32,613
2022-03-14	19.472	19.472	18.898	18.993	11.995	31,149
2022-03-11	19.472	19.472	19.472	19.472	12.297	107
2022-03-10	18.946	19.472	18.946	19.472	12.297	213
2022-03-09	19.520	19.520	19.520	19.520	12.327	232
2022-03-08	20.094	20.189	19.233	19.233	12.146	95,742
2022-03-07	20.285	20.764	19.855	20.189	12.750	8,312
2022-03-04	19.998	20.907	19.902	20.907	13.203	14,069
2022-03-03	19.520	19.855	19.520	19.855	12.539	9,226
2022-03-02	19.233	19.424	19.137	19.424	12.267	11,453
2022-03-01	18.946	19.233	18.946	19.233	12.146	11,658
2022-02-25	18.754	18.850	18.659	18.850	11.904	48,980
2022-02-24	18.802	18.993	18.467	18.659	11.783	127,914
2022-02-23	19.807	19.807	18.802	19.137	12.085	52,721
2022-02-22	20.285	20.285	19.520	19.807	12.508	25,256
2022-02-21	20.285	20.285	20.285	20.285	12.810	1,501
2022-02-18	19.807	20.285	19.807	19.998	12.629	16,509
2022-02-17	20.907	21.051	19.998	20.285	12.810	105,502
2022-02-16	21.433	21.433	20.907	21.433	13.536	4,987
2022-02-15	21.433	22.008	21.051	21.433	13.536	81,731

← NewerPage 19 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.