ELTA Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.433	22.008	21.051	21.433	13.536	81,731
2022-02-14	22.008	22.008	21.290	21.338	13.475	48,466
2022-02-11	22.582	22.582	22.486	22.486	14.200	2,481
2022-02-10	22.199	22.199	22.199	22.199	14.019	0
2022-02-09	22.869	22.869	22.103	22.199	14.019	82,236
2022-02-08	23.969	23.969	23.060	23.060	14.563	14,268
2022-02-07	23.347	23.921	23.347	23.921	15.107	7,451
2022-01-26	22.677	22.677	22.677	22.677	14.321	1,240
2022-01-25	23.347	23.347	23.347	23.347	14.744	1
2022-01-24	22.677	22.677	22.677	22.677	14.321	1,240
2022-01-21	22.677	22.869	22.677	22.869	14.442	2,506
2022-01-20	23.251	23.251	22.964	22.964	14.502	7,444
2022-01-19	23.347	23.347	22.677	22.773	14.382	2,482
2022-01-18	23.347	23.347	23.347	23.347	14.744	1
2022-01-17	22.773	23.347	22.677	23.347	14.744	9,554
2022-01-14	23.060	23.443	22.295	22.725	14.351	23,090
2022-01-13	23.443	23.443	23.443	23.443	14.805	0
2022-01-12	23.491	23.730	23.443	23.443	14.805	6,451
2022-01-11	23.443	23.443	23.443	23.443	14.805	0
2022-01-10	23.730	23.921	23.443	23.443	14.805	8,019
2022-01-07	22.964	22.964	22.964	22.964	14.502	0
2022-01-06	22.964	22.964	22.964	22.964	14.502	0
2022-01-05	23.682	24.113	22.964	22.964	14.502	20,123
2022-01-04	24.304	24.974	23.682	23.682	14.956	89,227
2022-01-03	24.687	24.782	24.400	24.591	15.530	16,736
2021-12-30	24.065	24.687	23.969	24.687	15.590	32,093
2021-12-29	23.347	23.778	22.917	22.917	14.472	19,901
2021-12-28	21.960	25.356	21.960	23.347	14.744	116,922
2021-12-27	21.051	22.055	21.051	21.912	13.838	45,202
2021-12-24	20.142	21.051	20.142	21.051	13.294	21,141
2021-12-23	20.716	20.811	20.716	20.811	13.143	4,962
2021-12-22	21.003	21.003	20.285	20.716	13.082	16,198
2021-12-21	19.520	21.194	19.520	21.194	13.385	35,630
2021-12-20	20.572	20.572	19.663	20.094	12.690	15,133
2021-12-17	20.142	20.142	19.711	20.142	12.720	4,491
2021-12-16	19.902	19.998	19.233	19.807	12.508	36,558
2021-12-15	20.189	20.189	19.137	19.615	12.387	16,120
2021-12-14	20.668	20.764	19.568	20.094	12.690	39,708
2021-12-13	18.850	21.625	18.850	21.051	13.294	76,957
2021-12-10	18.324	18.324	18.324	18.324	11.572	0
2021-12-09	18.754	18.754	18.324	18.324	11.572	12,724
2021-12-08	18.754	18.754	18.754	18.754	11.844	0
2021-12-07	18.946	18.946	18.754	18.754	11.844	1,457
2021-12-06	19.185	19.233	19.137	19.233	12.146	8,059
2021-12-03	19.328	19.950	19.328	19.950	12.599	16,128
2021-12-02	18.850	20.381	18.754	19.807	12.508	113,701
2021-12-01	18.850	18.850	18.850	18.850	11.904	0
2021-11-30	18.850	18.850	18.850	18.850	11.904	69
2021-11-29	18.850	18.850	18.850	18.850	11.904	246
2021-11-26	18.754	18.754	18.754	18.754	11.844	107
2021-11-25	18.372	18.515	18.372	18.515	11.693	7,868
2021-11-24	18.276	18.372	17.941	17.941	11.330	29,331
2021-11-23	18.802	18.802	18.802	18.802	11.874	3,722
2021-11-22	18.802	18.802	18.802	18.802	11.874	62
2021-11-19	19.328	19.328	18.659	19.233	12.146	10,355
2021-11-18	19.328	19.328	19.328	19.328	12.206	2,481
2021-11-17	19.328	19.328	19.328	19.328	12.206	1,240
2021-11-16	19.041	19.041	19.041	19.041	12.025	0
2021-11-15	19.041	19.041	19.041	19.041	12.025	0
2021-11-12	19.137	19.137	19.041	19.041	12.025	9,739

← NewerPage 20 of 21 · 1,216 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.