Elite Advanced Laser Corporation (TPE:3450)
Taiwan · Delayed Price · Currency is TWD 251.50
+1.50 (0.60%)
Dec 3, 2025, 1:30 PM CST
Elite Advanced Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 254.50 | 263.00 | 252.00 | 253.50 | - | 1.40% | 15,605,266 |
| Dec 2, 2025 | 249.00 | 252.00 | 246.50 | 250.00 | 250.00 | 1.21% | 6,519,495 |
| Dec 1, 2025 | 252.50 | 255.00 | 246.00 | 247.00 | 247.00 | -2.18% | 8,700,954 |
| Nov 28, 2025 | 248.50 | 256.50 | 242.50 | 252.50 | 252.50 | 3.06% | 15,634,095 |
| Nov 27, 2025 | 249.00 | 251.00 | 244.50 | 245.00 | 245.00 | 1.24% | 15,279,988 |
| Nov 26, 2025 | 242.00 | 252.00 | 241.00 | 242.00 | 242.00 | 2.33% | 23,817,910 |
| Nov 25, 2025 | 222.00 | 236.50 | 218.50 | 236.50 | 236.50 | 10.00% | 12,653,073 |
| Nov 24, 2025 | 215.00 | 217.50 | 210.50 | 215.00 | 215.00 | 1.18% | 7,480,358 |
| Nov 21, 2025 | 217.50 | 222.00 | 210.00 | 212.50 | 212.50 | -5.97% | 8,879,006 |
| Nov 20, 2025 | 232.00 | 232.00 | 220.50 | 226.00 | 226.00 | 5.61% | 9,415,144 |
| Nov 19, 2025 | 220.00 | 222.50 | 209.00 | 214.00 | 214.00 | -4.46% | 10,509,590 |
| Nov 18, 2025 | 248.00 | 248.00 | 224.00 | 224.00 | 224.00 | -9.86% | 13,204,170 |
| Nov 17, 2025 | 251.50 | 253.50 | 246.00 | 248.50 | 248.50 | -0.20% | 8,746,910 |
| Nov 14, 2025 | 245.00 | 258.00 | 243.00 | 249.00 | 249.00 | -0.80% | 8,443,340 |
| Nov 13, 2025 | 257.00 | 261.50 | 249.50 | 251.00 | 251.00 | -2.14% | 11,594,540 |
| Nov 12, 2025 | 260.00 | 263.00 | 254.00 | 256.50 | 256.50 | -0.58% | 7,672,034 |
| Nov 11, 2025 | 257.50 | 275.50 | 257.50 | 258.00 | 258.00 | 1.57% | 12,428,460 |
| Nov 10, 2025 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | -2.31% | 7,945,457 |
| Nov 7, 2025 | 255.00 | 264.00 | 249.00 | 260.00 | 260.00 | - | 9,354,244 |
| Nov 6, 2025 | 261.00 | 264.50 | 255.50 | 260.00 | 260.00 | 1.56% | 7,673,192 |
| Nov 5, 2025 | 255.00 | 261.00 | 245.00 | 256.00 | 256.00 | -3.76% | 12,289,520 |
| Nov 4, 2025 | 282.00 | 282.00 | 266.00 | 266.00 | 266.00 | -5.67% | 9,161,607 |
| Nov 3, 2025 | 274.50 | 283.00 | 270.00 | 282.00 | 282.00 | 2.92% | 12,575,870 |
| Oct 31, 2025 | 268.50 | 279.00 | 265.50 | 274.00 | 274.00 | 3.01% | 9,820,882 |
| Oct 30, 2025 | 278.50 | 282.50 | 265.00 | 266.00 | 266.00 | -3.80% | 12,709,700 |
| Oct 29, 2025 | 280.00 | 282.50 | 275.00 | 276.50 | 276.50 | 1.10% | 14,009,630 |
| Oct 28, 2025 | 267.00 | 280.00 | 266.50 | 273.50 | 273.50 | 2.82% | 20,595,950 |
| Oct 27, 2025 | 263.00 | 272.50 | 261.00 | 266.00 | 266.00 | 3.30% | 9,988,961 |
| Oct 23, 2025 | 264.00 | 264.00 | 256.50 | 257.50 | 257.50 | -3.01% | 6,888,290 |
| 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% | 14,511,380 |
| Oct 20, 2025 | 256.00 | 273.00 | 256.00 | 272.00 | 272.00 | 7.72% | 20,457,280 |
| 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% | 16,578,910 |
| 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% | 18,005,220 |
| Oct 13, 2025 | 251.50 | 264.00 | 251.00 | 262.50 | 262.50 | -2.96% | 10,229,800 |
| Oct 9, 2025 | 286.50 | 289.00 | 270.00 | 270.50 | 270.50 | -4.42% | 20,515,170 |
| Oct 8, 2025 | 281.50 | 290.00 | 279.00 | 283.00 | 283.00 | -1.22% | 15,415,350 |
| Oct 7, 2025 | 292.50 | 294.00 | 286.00 | 286.50 | 286.50 | -1.72% | 15,010,710 |
| Oct 3, 2025 | 301.50 | 307.00 | 291.00 | 291.50 | 291.50 | -3.00% | 31,907,500 |
| 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% | 24,408,400 |
| Sep 30, 2025 | 276.00 | 284.00 | 268.50 | 272.00 | 272.00 | 0.55% | 31,088,840 |
| 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% | 36,975,960 |
| Sep 24, 2025 | 278.50 | 281.50 | 264.00 | 278.50 | 278.50 | 0.18% | 40,517,850 |
| 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% | 66,529,940 |
| Sep 19, 2025 | 238.00 | 248.50 | 232.00 | 248.50 | 248.50 | 9.96% | 25,136,040 |