Elcom Technology Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,500.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | 451,000 |
| 2026-10-16 | 11,500.00 | 11,650.00 | 11,250.00 | 11,500.00 | 11,500.00 | 565,600 |
| 2026-10-15 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 461,400 |
| 2026-10-14 | 11,550.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 316,900 |
| 2026-10-13 | 11,300.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 446,200 |
| 2026-10-12 | 11,400.00 | 11,550.00 | 11,100.00 | 11,550.00 | 11,550.00 | 464,600 |
| 2026-10-09 | 11,550.00 | 11,600.00 | 11,250.00 | 11,250.00 | 11,250.00 | 564,700 |
| 2026-10-08 | 11,400.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 329,000 |
| 2026-10-07 | 11,800.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | 340,600 |
| 2026-10-06 | 11,200.00 | 12,000.00 | 10,850.00 | 12,000.00 | 12,000.00 | 1,047,800 |
| 2026-10-05 | 11,800.00 | 12,250.00 | 11,600.00 | 11,600.00 | 11,600.00 | 685,100 |
| 2026-10-02 | 12,350.00 | 12,500.00 | 11,650.00 | 12,250.00 | 12,250.00 | 768,000 |
| 2026-10-01 | 12,800.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | 482,300 |
| 2026-09-30 | 13,150.00 | 13,150.00 | 12,700.00 | 13,100.00 | 13,100.00 | 700,500 |
| 2026-09-29 | 12,900.00 | 13,200.00 | 12,650.00 | 13,200.00 | 13,200.00 | 671,100 |
| 2026-09-28 | 13,200.00 | 13,450.00 | 12,900.00 | 13,250.00 | 13,250.00 | 593,300 |
| 2026-09-25 | 13,700.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 335,600 |
| 2026-09-24 | 13,100.00 | 13,850.00 | 13,100.00 | 13,700.00 | 13,700.00 | 1,024,800 |
| 2026-09-23 | 12,850.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 299,800 |
| 2026-09-22 | 13,250.00 | 13,250.00 | 12,750.00 | 13,000.00 | 13,000.00 | 357,100 |
| 2026-09-21 | 13,550.00 | 13,550.00 | 13,100.00 | 13,100.00 | 13,100.00 | 273,700 |
| 2026-09-18 | 13,350.00 | 13,450.00 | 13,150.00 | 13,450.00 | 13,450.00 | 304,900 |
| 2026-09-17 | 13,200.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 299,300 |
| 2026-09-16 | 13,450.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 378,700 |
| 2026-09-15 | 13,300.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 314,500 |
| 2026-09-14 | 12,950.00 | 13,300.00 | 12,600.00 | 13,300.00 | 13,300.00 | 420,400 |
| 2026-09-11 | 13,600.00 | 13,600.00 | 13,050.00 | 13,200.00 | 13,200.00 | 479,400 |
| 2026-09-10 | 13,750.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 174,100 |
| 2026-09-09 | 14,018.69 | 14,018.69 | 13,317.75 | 13,691.58 | 13,691.58 | 219,564 |
| 2026-09-08 | 13,364.48 | 13,551.40 | 13,177.57 | 13,551.40 | 13,551.40 | 236,256 |
| 2026-09-07 | 13,785.04 | 13,785.04 | 13,317.75 | 13,317.75 | 13,317.75 | 234,009 |
| 2026-09-04 | 13,644.85 | 13,738.31 | 13,551.40 | 13,738.31 | 13,738.31 | 195,061 |
| 2026-09-03 | 13,925.23 | 13,925.23 | 13,644.85 | 13,738.31 | 13,738.31 | 226,733 |
| 2026-08-28 | 13,644.85 | 13,971.96 | 13,644.85 | 13,785.04 | 13,785.04 | 226,519 |
| 2026-08-27 | 14,018.69 | 14,018.69 | 13,738.31 | 13,738.31 | 13,738.31 | 226,305 |
| 2026-08-26 | 13,831.77 | 14,018.69 | 13,785.04 | 14,018.69 | 14,018.69 | 193,135 |
| 2026-08-25 | 13,785.04 | 13,925.23 | 13,738.31 | 13,878.50 | 13,878.50 | 314,473 |
| 2026-08-24 | 13,971.96 | 14,158.87 | 13,831.77 | 13,878.50 | 13,878.50 | 224,058 |
| 2026-08-21 | 13,831.77 | 13,971.96 | 13,551.40 | 13,971.96 | 13,971.96 | 374,714 |
| 2026-08-20 | 13,831.77 | 13,925.23 | 13,691.58 | 13,878.50 | 13,878.50 | 173,447 |
| 2026-08-19 | 13,691.58 | 13,878.50 | 13,691.58 | 13,831.77 | 13,831.77 | 264,611 |
| 2026-08-18 | 13,644.85 | 14,018.69 | 13,598.13 | 14,018.69 | 14,018.69 | 287,830 |
| 2026-08-17 | 13,691.58 | 14,112.14 | 13,691.58 | 13,831.77 | 13,831.77 | 188,534 |
| 2026-08-14 | 14,392.52 | 14,766.35 | 14,018.69 | 14,018.69 | 14,018.69 | 244,709 |
| 2026-08-13 | 14,672.89 | 14,766.35 | 14,439.25 | 14,439.25 | 14,439.25 | 363,800 |
| 2026-08-12 | 16,099.99 | 16,099.99 | 15,799.99 | 15,799.99 | 14,766.35 | 187,678 |
| 2026-08-11 | 15,999.99 | 16,099.99 | 15,749.99 | 16,099.99 | 15,046.72 | 368,187 |
| 2026-08-10 | 15,999.99 | 15,999.99 | 15,799.99 | 15,899.99 | 14,859.81 | 258,298 |
| 2026-08-07 | 15,849.99 | 16,249.99 | 15,849.99 | 15,999.99 | 14,953.27 | 273,064 |
| 2026-08-06 | 16,449.99 | 16,449.99 | 15,749.99 | 16,399.99 | 15,327.10 | 390,978 |
| 2026-08-05 | 16,099.99 | 16,849.99 | 15,999.99 | 16,449.99 | 15,373.83 | 476,685 |
| 2026-08-04 | 15,399.99 | 16,449.99 | 15,299.99 | 16,449.99 | 15,373.83 | 1,365,106 |
| 2026-08-03 | 14,799.99 | 15,399.99 | 14,649.99 | 15,399.99 | 14,392.52 | 563,890 |
| 2026-07-31 | 14,899.99 | 14,899.99 | 14,200.00 | 14,799.99 | 13,831.77 | 281,410 |
| 2026-07-30 | 14,349.99 | 14,899.99 | 14,349.99 | 14,899.99 | 13,925.23 | 336,836 |
| 2026-07-29 | 14,949.99 | 14,949.99 | 14,300.00 | 14,699.99 | 13,738.31 | 194,847 |
| 2026-07-28 | 13,499.99 | 14,999.99 | 13,499.99 | 14,999.99 | 14,018.69 | 696,570 |
| 2026-07-27 | 14,300.00 | 14,449.99 | 13,750.00 | 14,300.00 | 13,364.48 | 338,655 |
| 2026-07-24 | 14,449.99 | 14,599.99 | 13,599.99 | 14,599.99 | 13,644.85 | 579,298 |
| 2026-07-23 | 13,949.99 | 14,749.99 | 13,799.99 | 14,599.99 | 13,644.85 | 361,232 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-19 | 300.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.