ELTA Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 71.000 | 72.200 | 71.000 | 72.000 | 55.688 | 26,003 |
| 2025-01-22 | 71.600 | 71.600 | 71.600 | 71.600 | 55.378 | 0 |
| 2025-01-21 | 73.200 | 73.200 | 71.600 | 71.600 | 55.378 | 3,391 |
| 2025-01-20 | 72.200 | 72.500 | 71.200 | 72.500 | 56.074 | 24,929 |
| 2025-01-17 | 71.300 | 71.500 | 71.200 | 71.200 | 55.069 | 16,040 |
| 2025-01-16 | 71.900 | 71.900 | 71.100 | 71.200 | 55.069 | 14,835 |
| 2025-01-15 | 71.400 | 71.400 | 71.000 | 71.400 | 55.224 | 7,920 |
| 2025-01-14 | 71.100 | 71.500 | 71.000 | 71.400 | 55.224 | 26,041 |
| 2025-01-13 | 72.300 | 72.300 | 72.300 | 72.300 | 55.920 | 1,130 |
| 2025-01-10 | 73.000 | 73.000 | 73.000 | 73.000 | 56.461 | 1,138 |
| 2025-01-09 | 72.000 | 72.800 | 72.000 | 72.800 | 56.306 | 2,348 |
| 2025-01-08 | 73.300 | 73.300 | 73.300 | 73.300 | 56.693 | 0 |
| 2025-01-07 | 74.200 | 74.200 | 73.300 | 73.300 | 56.693 | 6,812 |
| 2025-01-06 | 75.300 | 75.300 | 74.300 | 75.000 | 58.008 | 43,027 |
| 2025-01-03 | 74.500 | 76.000 | 74.500 | 75.300 | 58.240 | 34,036 |
| 2025-01-02 | 73.700 | 74.000 | 73.700 | 74.000 | 57.235 | 22,720 |
| 2024-12-31 | 72.000 | 73.100 | 72.000 | 73.000 | 56.461 | 23,810 |
| 2024-12-30 | 71.300 | 72.000 | 71.300 | 72.000 | 55.688 | 17,083 |
| 2024-12-27 | 71.300 | 71.300 | 71.300 | 71.300 | 55.146 | 2,390 |
| 2024-12-26 | 71.100 | 71.100 | 71.000 | 71.100 | 54.992 | 5,653 |
| 2024-12-25 | 71.000 | 72.000 | 71.000 | 72.000 | 55.688 | 19,480 |
| 2024-12-24 | 71.000 | 71.000 | 71.000 | 71.000 | 54.914 | 2,261 |
| 2024-12-23 | 70.000 | 70.000 | 70.000 | 70.000 | 54.141 | 1,343 |
| 2024-12-20 | 70.000 | 70.000 | 69.700 | 70.000 | 54.141 | 7,914 |
| 2024-12-19 | 69.400 | 70.000 | 69.400 | 70.000 | 54.141 | 4,762 |
| 2024-12-18 | 70.000 | 70.000 | 69.000 | 69.400 | 53.677 | 11,306 |
| 2024-12-17 | 69.000 | 70.400 | 68.900 | 69.000 | 53.367 | 22,744 |
| 2024-12-16 | 69.000 | 69.000 | 69.000 | 69.000 | 53.367 | 0 |
| 2024-12-13 | 71.000 | 71.000 | 67.500 | 69.000 | 53.367 | 36,179 |
| 2024-12-12 | 71.000 | 71.000 | 70.000 | 70.000 | 54.141 | 20,576 |
| 2024-12-11 | 72.000 | 72.000 | 70.800 | 70.900 | 54.837 | 23,800 |
| 2024-12-10 | 74.900 | 74.900 | 71.000 | 72.000 | 55.688 | 30,656 |
| 2024-12-09 | 72.100 | 72.100 | 70.100 | 70.100 | 54.218 | 39,706 |
| 2024-12-06 | 70.800 | 71.000 | 70.700 | 71.000 | 54.914 | 6,783 |
| 2024-12-05 | 70.800 | 70.800 | 70.800 | 70.800 | 54.760 | 1,430 |
| 2024-12-04 | 70.000 | 70.800 | 68.600 | 70.800 | 54.760 | 15,865 |
| 2024-12-03 | 71.300 | 71.300 | 70.000 | 70.000 | 54.141 | 5,709 |
| 2024-12-02 | 70.000 | 71.300 | 70.000 | 71.300 | 55.146 | 21,481 |
| 2024-11-29 | 71.400 | 71.400 | 70.300 | 71.300 | 55.146 | 14,733 |
| 2024-11-28 | 72.000 | 72.600 | 70.300 | 71.400 | 55.224 | 7,914 |
| 2024-11-27 | 72.000 | 72.200 | 71.800 | 72.000 | 55.688 | 13,658 |
| 2024-11-26 | 71.000 | 72.000 | 71.000 | 72.000 | 55.688 | 12,436 |
| 2024-11-25 | 72.600 | 72.700 | 71.600 | 72.700 | 56.229 | 57,830 |
| 2024-11-22 | 70.000 | 70.000 | 69.600 | 69.600 | 53.831 | 10,190 |
| 2024-11-21 | 68.000 | 68.800 | 68.000 | 68.800 | 53.213 | 3,391 |
| 2024-11-20 | 68.700 | 68.700 | 68.700 | 68.700 | 53.135 | 0 |
| 2024-11-19 | 68.800 | 68.800 | 68.800 | 68.800 | 53.213 | 4,739 |
| 2024-11-18 | 69.600 | 69.600 | 68.000 | 68.000 | 52.594 | 3,943 |
| 2024-11-15 | 67.200 | 68.000 | 67.200 | 68.000 | 52.594 | 5,653 |
| 2024-11-14 | 68.000 | 68.600 | 67.200 | 67.200 | 51.975 | 53,138 |
| 2024-11-13 | 66.500 | 68.800 | 66.500 | 68.000 | 52.594 | 4,522 |
| 2024-11-12 | 67.800 | 67.800 | 67.000 | 67.800 | 52.439 | 10,231 |
| 2024-11-11 | 68.500 | 68.500 | 66.000 | 68.000 | 52.594 | 27,171 |
| 2024-11-08 | 69.900 | 69.900 | 68.500 | 68.500 | 52.981 | 5,709 |
| 2024-11-07 | 69.900 | 69.900 | 68.300 | 69.500 | 53.754 | 11,339 |
| 2024-11-06 | 70.600 | 70.600 | 68.500 | 69.900 | 54.064 | 23,967 |
| 2024-11-05 | 70.000 | 70.200 | 67.600 | 69.000 | 53.367 | 76,979 |
| 2024-11-04 | 68.000 | 70.000 | 67.100 | 69.600 | 53.831 | 28,266 |
| 2024-11-01 | 65.400 | 67.000 | 65.400 | 67.000 | 51.821 | 13,589 |
| 2024-10-30 | 65.000 | 66.000 | 65.000 | 66.000 | 51.047 | 4,581 |
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.