Elite Advanced Laser Corporation (TPE:3450)
Taiwan · Delayed Price · Currency is TWD 257.50
-8.00 (-3.01%)
Oct 23, 2025, 2:38 PM CST
Elite Advanced Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 264.00 | 264.00 | 256.50 | 258.00 | 258.00 | -2.82% | 6,366,910 |
| Oct 22, 2025 | 268.50 | 274.00 | 264.50 | 265.50 | 265.50 | -1.30% | 8,587,047 |
| Oct 21, 2025 | 273.50 | 275.50 | 267.00 | 269.00 | 269.00 | -1.10% | 14,511,381 |
| Oct 20, 2025 | 256.00 | 273.00 | 256.00 | 272.00 | 272.00 | 7.72% | 20,457,285 |
| Oct 17, 2025 | 258.50 | 259.50 | 251.00 | 252.50 | 252.50 | -3.07% | 8,528,169 |
| Oct 16, 2025 | 246.00 | 264.50 | 245.00 | 260.50 | 260.50 | 6.33% | 16,578,911 |
| Oct 15, 2025 | 246.50 | 246.50 | 238.00 | 245.00 | 245.00 | 1.66% | 8,036,688 |
| Oct 14, 2025 | 266.00 | 268.00 | 240.00 | 241.00 | 241.00 | -8.19% | 18,005,226 |
| Oct 13, 2025 | 251.50 | 264.00 | 251.00 | 262.50 | 262.50 | -2.96% | 10,229,809 |
| Oct 9, 2025 | 286.50 | 289.00 | 270.00 | 270.50 | 270.50 | -4.42% | 20,515,174 |
| Oct 8, 2025 | 281.50 | 290.00 | 279.00 | 283.00 | 283.00 | -1.22% | 15,415,356 |
| Oct 7, 2025 | 292.50 | 294.00 | 286.00 | 286.50 | 286.50 | -1.72% | 15,010,717 |
| Oct 3, 2025 | 301.50 | 307.00 | 291.00 | 291.50 | 291.50 | -3.00% | 31,907,508 |
| Oct 2, 2025 | 279.50 | 304.50 | 278.00 | 300.50 | 300.50 | 8.48% | 64,346,800 |
| Oct 1, 2025 | 272.00 | 277.50 | 263.00 | 277.00 | 277.00 | 1.84% | 24,408,407 |
| Sep 30, 2025 | 276.00 | 284.00 | 268.50 | 272.00 | 272.00 | 0.55% | 31,088,843 |
| Sep 29, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Sep 26, 2025 | 271.00 | 276.00 | 260.00 | 270.50 | 270.50 | -0.92% | 29,068,790 |
| Sep 25, 2025 | 274.00 | 288.00 | 273.00 | 273.00 | 273.00 | -1.97% | 36,975,963 |
| Sep 24, 2025 | 278.50 | 281.50 | 264.00 | 278.50 | 278.50 | 0.18% | 40,517,852 |
| Sep 23, 2025 | 263.50 | 280.00 | 261.00 | 278.00 | 278.00 | 7.54% | 51,958,770 |
| Sep 22, 2025 | 252.50 | 265.00 | 243.50 | 258.50 | 258.50 | 4.02% | 66,529,942 |
| Sep 19, 2025 | 238.00 | 248.50 | 232.00 | 248.50 | 248.50 | 9.96% | 25,136,047 |
| Sep 18, 2025 | 220.50 | 226.00 | 218.50 | 226.00 | 226.00 | 2.26% | 17,431,940 |
| Sep 17, 2025 | 209.00 | 226.00 | 207.50 | 221.00 | 221.00 | 5.49% | 31,692,722 |
| Sep 16, 2025 | 206.00 | 210.00 | 203.50 | 209.50 | 209.50 | 2.20% | 8,067,891 |
| Sep 15, 2025 | 205.50 | 206.00 | 198.50 | 205.00 | 205.00 | -0.49% | 10,682,957 |
| Sep 12, 2025 | 211.50 | 222.50 | 205.50 | 206.00 | 206.00 | 1.73% | 51,910,012 |
| Sep 11, 2025 | 203.00 | 206.50 | 198.00 | 202.50 | 202.50 | 1.25% | 9,886,709 |
| Sep 10, 2025 | 203.00 | 207.00 | 200.00 | 200.00 | 200.00 | 1.27% | 9,130,481 |
| Sep 9, 2025 | 204.00 | 204.00 | 197.00 | 197.50 | 197.50 | -3.42% | 8,090,734 |
| Sep 8, 2025 | 203.00 | 206.00 | 200.00 | 204.50 | 204.50 | 1.74% | 6,400,840 |
| Sep 5, 2025 | 198.00 | 206.00 | 198.00 | 201.00 | 201.00 | 2.29% | 7,319,600 |
| Sep 4, 2025 | 204.00 | 204.50 | 196.50 | 196.50 | 196.50 | -2.48% | 5,166,959 |
| Sep 3, 2025 | 197.00 | 202.50 | 195.50 | 201.50 | 201.50 | 2.54% | 5,252,885 |
| Sep 2, 2025 | 200.00 | 202.00 | 193.00 | 196.50 | 196.50 | -0.51% | 4,704,306 |
| Sep 1, 2025 | 203.50 | 206.50 | 195.00 | 197.50 | 197.50 | -2.71% | 7,463,643 |
| Aug 29, 2025 | 205.50 | 210.00 | 202.50 | 203.00 | 203.00 | 0.50% | 9,445,355 |
| Aug 28, 2025 | 209.00 | 210.00 | 201.00 | 202.00 | 202.00 | -3.35% | 9,713,062 |
| Aug 27, 2025 | 211.00 | 213.00 | 207.50 | 209.00 | 209.00 | 0.72% | 11,650,286 |
| Aug 26, 2025 | 210.50 | 212.50 | 204.50 | 207.50 | 207.50 | 0.24% | 15,764,523 |
| Aug 25, 2025 | 193.00 | 207.00 | 193.00 | 207.00 | 207.00 | 9.81% | 11,878,845 |
| Aug 22, 2025 | 194.00 | 195.50 | 188.00 | 188.50 | 188.50 | -2.08% | 5,937,192 |
| Aug 21, 2025 | 192.50 | 198.00 | 192.00 | 192.50 | 192.50 | 0.79% | 6,541,951 |
| Aug 20, 2025 | 203.00 | 203.00 | 190.50 | 191.00 | 191.00 | -6.83% | 8,062,057 |
| Aug 19, 2025 | 209.00 | 210.50 | 203.00 | 205.00 | 205.00 | -1.20% | 9,305,895 |
| Aug 18, 2025 | 205.50 | 211.50 | 204.00 | 207.50 | 207.50 | 0.73% | 14,645,085 |
| Aug 15, 2025 | 206.50 | 209.00 | 203.50 | 206.00 | 206.00 | 1.48% | 18,830,241 |
| Aug 14, 2025 | 195.00 | 207.50 | 194.00 | 203.00 | 203.00 | 5.73% | 27,763,377 |
| Aug 13, 2025 | 193.00 | 203.00 | 190.50 | 192.00 | 192.00 | 0.79% | 13,027,834 |