Elite Advanced Laser Corporation (TPE:3450)
Taiwan · Delayed Price · Currency is TWD 272.00
+1.50 (0.55%)
Sep 30, 2025, 2:38 PM CST
Elite Advanced Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 276.00 | 284.00 | 270.00 | 270.50 | 270.50 | - | 23,752,184 |
| 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 |
| 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 |