ELTA Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 64.000 | 65.000 | 63.500 | 64.900 | 50.196 | 18,281 |
| 2024-10-28 | 64.700 | 64.700 | 64.700 | 64.700 | 50.042 | 0 |
| 2024-10-25 | 65.500 | 65.500 | 64.700 | 64.700 | 50.042 | 25,017 |
| 2024-10-24 | 66.600 | 66.600 | 65.500 | 65.500 | 50.660 | 18,877 |
| 2024-10-23 | 66.000 | 66.600 | 66.000 | 66.200 | 51.202 | 18,343 |
| 2024-10-22 | 67.500 | 67.500 | 65.500 | 65.700 | 50.815 | 48,826 |
| 2024-10-21 | 69.800 | 69.800 | 67.500 | 67.500 | 52.207 | 18,225 |
| 2024-10-18 | 69.500 | 69.500 | 67.500 | 68.500 | 52.981 | 63,371 |
| 2024-10-17 | 70.000 | 70.100 | 69.500 | 69.500 | 53.754 | 30,649 |
| 2024-10-16 | 70.200 | 71.300 | 69.500 | 69.500 | 53.754 | 35,048 |
| 2024-10-15 | 71.600 | 72.600 | 70.000 | 70.200 | 54.295 | 58,847 |
| 2024-10-14 | 71.000 | 73.100 | 71.000 | 71.400 | 55.224 | 9,073 |
| 2024-10-11 | 73.000 | 73.000 | 72.200 | 73.000 | 56.461 | 79,468 |
| 2024-10-09 | 74.700 | 74.700 | 72.000 | 72.000 | 55.688 | 18,259 |
| 2024-10-08 | 75.000 | 75.000 | 73.200 | 73.500 | 56.848 | 9,044 |
| 2024-10-07 | 74.400 | 74.400 | 73.100 | 73.200 | 56.616 | 9,292 |
| 2024-10-04 | 73.500 | 73.700 | 72.900 | 73.500 | 56.848 | 28,378 |
| 2024-10-01 | 74.800 | 75.000 | 73.400 | 73.400 | 56.771 | 12,436 |
| 2024-09-30 | 73.100 | 74.600 | 72.200 | 73.100 | 56.538 | 12,436 |
| 2024-09-27 | 74.900 | 74.900 | 73.000 | 73.000 | 56.461 | 23,898 |
| 2024-09-26 | 74.600 | 74.700 | 73.400 | 74.700 | 57.776 | 5,882 |
| 2024-09-25 | 75.000 | 75.000 | 74.500 | 74.500 | 57.621 | 4,530 |
| 2024-09-24 | 74.500 | 75.500 | 72.800 | 73.800 | 57.080 | 31,769 |
| 2024-09-23 | 74.200 | 75.100 | 74.000 | 74.500 | 57.621 | 6,961 |
| 2024-09-20 | 76.000 | 76.000 | 74.500 | 74.500 | 57.621 | 5,825 |
| 2024-09-19 | 75.800 | 75.900 | 75.800 | 75.900 | 58.704 | 2,413 |
| 2024-09-18 | 76.000 | 76.000 | 76.000 | 76.000 | 58.781 | 1,130 |
| 2024-09-16 | 73.200 | 76.000 | 73.200 | 76.000 | 58.781 | 14,710 |
| 2024-09-13 | 75.400 | 75.400 | 74.400 | 74.500 | 57.621 | 5,769 |
| 2024-09-12 | 76.500 | 76.500 | 73.200 | 73.200 | 56.616 | 5,686 |
| 2024-09-11 | 74.500 | 75.000 | 74.000 | 75.000 | 58.008 | 12,549 |
| 2024-09-10 | 74.500 | 74.500 | 74.100 | 74.500 | 57.621 | 15,947 |
| 2024-09-09 | 78.500 | 78.500 | 73.600 | 73.800 | 57.080 | 14,697 |
| 2024-09-06 | 73.300 | 73.300 | 73.300 | 73.300 | 56.693 | 3,470 |
| 2024-09-05 | 73.300 | 76.800 | 73.300 | 76.200 | 58.936 | 5,711 |
| 2024-09-04 | 74.500 | 76.000 | 72.500 | 73.100 | 56.538 | 18,089 |
| 2024-09-03 | 73.800 | 76.500 | 73.500 | 76.500 | 59.168 | 22,623 |
| 2024-09-02 | 75.000 | 75.300 | 73.600 | 75.300 | 58.240 | 8,049 |
| 2024-08-30 | 73.200 | 75.500 | 73.200 | 75.400 | 58.317 | 14,709 |
| 2024-08-29 | 75.000 | 75.000 | 73.200 | 73.200 | 56.616 | 7,987 |
| 2024-08-28 | 79.000 | 79.000 | 75.000 | 75.000 | 58.008 | 9,056 |
| 2024-08-27 | 75.000 | 75.000 | 73.600 | 73.600 | 56.925 | 7,023 |
| 2024-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 58.008 | 1,130 |
| 2024-08-23 | 75.500 | 78.000 | 75.000 | 75.800 | 58.627 | 23,081 |
| 2024-08-22 | 74.000 | 74.900 | 74.000 | 74.900 | 57.931 | 7,914 |
| 2024-08-21 | 75.200 | 75.200 | 74.000 | 74.000 | 57.235 | 4,523 |
| 2024-08-20 | 74.800 | 76.000 | 73.300 | 73.300 | 56.693 | 17,083 |
| 2024-08-19 | 75.000 | 75.000 | 73.000 | 73.300 | 56.693 | 5,664 |
| 2024-08-16 | 73.200 | 74.400 | 72.500 | 73.700 | 57.003 | 13,606 |
| 2024-08-15 | 77.000 | 77.000 | 73.500 | 73.500 | 56.848 | 10,260 |
| 2024-08-14 | 73.500 | 75.000 | 72.900 | 73.500 | 56.848 | 20,444 |
| 2024-08-13 | 72.000 | 76.000 | 72.000 | 73.000 | 56.461 | 28,395 |
| 2024-08-12 | 75.000 | 76.200 | 74.200 | 76.000 | 58.781 | 21,537 |
| 2024-08-09 | 77.500 | 77.500 | 75.100 | 75.800 | 58.627 | 14,733 |
| 2024-08-08 | 74.300 | 74.900 | 73.300 | 73.300 | 56.693 | 42,962 |
| 2024-08-07 | 69.900 | 75.000 | 69.900 | 71.700 | 55.456 | 29,395 |
| 2024-08-06 | 68.000 | 71.700 | 67.700 | 69.800 | 53.986 | 46,354 |
| 2024-08-05 | 75.900 | 75.900 | 69.000 | 69.900 | 54.064 | 95,649 |
| 2024-08-02 | 80.000 | 80.000 | 75.700 | 75.800 | 58.627 | 64,444 |
| 2024-08-01 | 80.200 | 81.600 | 80.200 | 80.300 | 62.107 | 41,866 |
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.