Elite Advanced Laser Corporation (TPE:3450)
Taiwan · Delayed Price · Currency is TWD 197.50
-7.00 (-3.42%)
Sep 9, 2025, 1:35 PM CST
Elite Advanced Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 203.00 | 206.00 | 200.00 | 204.50 | 204.50 | 1.74% | 6,376,840 |
| 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 |
| Aug 12, 2025 | 187.00 | 193.00 | 187.00 | 190.50 | 190.50 | 1.33% | 7,737,048 |
| Aug 11, 2025 | 185.50 | 188.50 | 184.50 | 188.00 | 188.00 | 0.53% | 3,031,736 |
| Aug 8, 2025 | 190.50 | 193.00 | 185.50 | 187.00 | 187.00 | -1.32% | 6,971,615 |
| Aug 7, 2025 | 189.00 | 194.00 | 188.50 | 189.50 | 189.50 | 1.07% | 5,458,837 |
| Aug 6, 2025 | 189.50 | 190.50 | 187.00 | 187.50 | 187.50 | -2.09% | 5,243,769 |
| Aug 5, 2025 | 195.50 | 197.00 | 191.00 | 191.50 | 191.50 | -1.03% | 4,400,757 |
| Aug 4, 2025 | 195.50 | 197.00 | 192.00 | 193.50 | 193.50 | -2.76% | 4,419,934 |
| Aug 1, 2025 | 190.00 | 199.00 | 187.00 | 199.00 | 199.00 | 2.31% | 6,270,448 |
| Jul 31, 2025 | 193.50 | 201.00 | 193.50 | 194.50 | 194.50 | 1.04% | 8,893,165 |
| Jul 30, 2025 | 198.00 | 199.00 | 190.50 | 192.50 | 192.50 | -2.28% | 5,740,832 |
| Jul 29, 2025 | 201.50 | 202.50 | 196.00 | 197.00 | 197.00 | -2.23% | 4,956,088 |
| Jul 28, 2025 | 208.00 | 208.50 | 200.00 | 201.50 | 201.50 | -1.71% | 7,700,630 |
| Jul 25, 2025 | 205.00 | 206.50 | 201.50 | 205.00 | 205.00 | 0.74% | 6,662,117 |
| Jul 24, 2025 | 200.00 | 206.00 | 198.00 | 203.50 | 203.50 | 2.78% | 8,799,168 |
| Jul 23, 2025 | 199.00 | 201.50 | 197.00 | 198.00 | 198.00 | 0.51% | 4,802,797 |
| Jul 22, 2025 | 207.50 | 208.50 | 196.00 | 197.00 | 197.00 | -4.60% | 7,634,722 |
| Jul 21, 2025 | 208.50 | 210.50 | 205.00 | 206.50 | 206.50 | -0.96% | 6,686,404 |
| Jul 18, 2025 | 208.00 | 210.00 | 205.00 | 208.50 | 208.50 | 1.71% | 7,014,092 |
| Jul 17, 2025 | 211.50 | 212.50 | 204.00 | 205.00 | 205.00 | -1.91% | 6,892,214 |
| Jul 16, 2025 | 208.00 | 213.50 | 206.00 | 209.00 | 209.00 | 1.70% | 14,792,204 |
| Jul 15, 2025 | 198.00 | 206.00 | 198.00 | 205.50 | 205.50 | 3.79% | 7,266,321 |
| Jul 14, 2025 | 203.00 | 203.50 | 198.00 | 198.00 | 198.00 | -2.70% | 4,998,122 |
| Jul 11, 2025 | 203.50 | 209.50 | 202.50 | 203.50 | 203.50 | - | 8,673,925 |
| Jul 10, 2025 | 203.00 | 206.00 | 201.00 | 203.50 | 203.50 | 0.74% | 9,213,156 |
| Jul 9, 2025 | 196.00 | 202.50 | 193.00 | 202.00 | 202.00 | 2.54% | 14,689,421 |
| Jul 8, 2025 | 190.00 | 197.00 | 189.00 | 197.00 | 197.00 | 2.34% | 14,157,797 |
| Jul 7, 2025 | 205.00 | 206.00 | 190.50 | 192.50 | 192.50 | -6.33% | 15,081,595 |
| Jul 4, 2025 | 211.00 | 213.50 | 205.00 | 205.50 | 205.50 | -0.72% | 21,742,381 |
| Jul 3, 2025 | 210.50 | 212.00 | 206.00 | 207.00 | 207.00 | -0.72% | 6,758,039 |
| Jul 2, 2025 | 208.50 | 209.50 | 205.00 | 208.50 | 208.50 | -0.24% | 8,280,259 |
| Jul 1, 2025 | 210.00 | 218.00 | 209.00 | 209.00 | 209.00 | - | 15,071,738 |