Elite Advanced Laser Corporation (TPE:3450)
Taiwan · Delayed Price · Currency is TWD 501.00
-19.00 (-3.65%)
Jun 5, 2026, 1:30 PM CST
Elite Advanced Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 531.00 | 557.00 | 520.00 | 520.00 | 520.00 | -5.11% | 10,175,960 |
| Jun 3, 2026 | 590.00 | 602.00 | 539.00 | 548.00 | 548.00 | - | 19,256,280 |
| Jun 2, 2026 | 555.00 | 592.00 | 540.00 | 548.00 | 548.00 | 1.67% | 29,356,560 |
| Jun 1, 2026 | 497.50 | 539.00 | 497.00 | 539.00 | 539.00 | 9.89% | 10,680,560 |
| May 29, 2026 | 498.00 | 499.00 | 477.00 | 490.50 | 490.50 | 1.98% | 9,193,909 |
| May 28, 2026 | 510.00 | 527.00 | 471.50 | 481.00 | 481.00 | -3.99% | 15,667,100 |
| May 27, 2026 | 533.00 | 538.00 | 496.00 | 501.00 | 501.00 | -5.47% | 17,332,125 |
| May 26, 2026 | 510.00 | 534.00 | 485.50 | 530.00 | 530.00 | 5.79% | 4,368,304 |
| May 25, 2026 | 473.50 | 505.00 | 464.00 | 501.00 | 501.00 | 9.03% | 4,925,666 |
| May 22, 2026 | 455.00 | 460.00 | 450.00 | 459.50 | 459.50 | 4.43% | 2,928,683 |
| May 21, 2026 | 436.00 | 440.00 | 429.50 | 440.00 | 440.00 | 6.41% | 3,059,910 |
| May 20, 2026 | 395.00 | 415.00 | 395.00 | 413.50 | 413.50 | 5.35% | 2,160,292 |
| May 19, 2026 | 404.50 | 415.00 | 391.00 | 392.50 | 392.50 | -4.27% | 2,127,433 |
| May 18, 2026 | 393.00 | 415.00 | 380.50 | 410.00 | 410.00 | 3.67% | 4,301,777 |
| May 15, 2026 | 430.00 | 430.00 | 392.00 | 395.50 | 395.50 | -6.28% | 4,681,703 |
| May 14, 2026 | 451.00 | 452.00 | 413.50 | 422.00 | 422.00 | -4.31% | 5,932,625 |
| May 13, 2026 | 452.50 | 466.00 | 430.00 | 441.00 | 441.00 | -6.27% | 7,417,194 |
| May 12, 2026 | 455.00 | 470.50 | 455.00 | 470.50 | 470.50 | 9.93% | 19,359,020 |
| May 11, 2026 | 426.00 | 438.50 | 391.00 | 428.00 | 428.00 | 4.39% | 30,833,190 |
| May 8, 2026 | 376.00 | 414.50 | 375.00 | 410.00 | 410.00 | 8.61% | 40,990,138 |
| May 7, 2026 | 346.50 | 377.50 | 330.50 | 377.50 | 377.50 | 9.90% | 29,358,610 |
| May 6, 2026 | 374.00 | 375.00 | 330.00 | 343.50 | 343.50 | -5.89% | 26,188,680 |
| May 5, 2026 | 335.00 | 365.00 | 334.50 | 365.00 | 365.00 | 9.94% | 30,425,840 |
| May 4, 2026 | 312.50 | 332.00 | 305.50 | 332.00 | 332.00 | 9.93% | 16,739,250 |
| Apr 30, 2026 | 304.00 | 315.00 | 301.50 | 302.00 | 302.00 | - | 19,563,640 |
| Apr 29, 2026 | 300.50 | 311.00 | 300.00 | 302.00 | 302.00 | -1.15% | 8,819,484 |
| Apr 28, 2026 | 301.50 | 313.50 | 298.50 | 305.50 | 305.50 | 1.33% | 12,277,740 |
| Apr 27, 2026 | 320.50 | 323.50 | 293.00 | 301.50 | 301.50 | -5.19% | 16,370,350 |
| Apr 24, 2026 | 337.00 | 341.50 | 307.50 | 318.00 | 318.00 | -4.65% | 22,841,220 |
| Apr 23, 2026 | 373.00 | 377.00 | 327.50 | 333.50 | 333.50 | -8.25% | 26,401,937 |
| Apr 22, 2026 | 381.00 | 382.00 | 361.00 | 363.50 | 363.50 | -4.34% | 14,975,670 |
| Apr 21, 2026 | 385.50 | 392.50 | 364.00 | 380.00 | 380.00 | -0.78% | 25,483,990 |
| Apr 20, 2026 | 375.00 | 397.00 | 364.00 | 383.00 | 383.00 | 4.64% | 38,722,820 |
| Apr 17, 2026 | 350.00 | 372.50 | 350.00 | 366.00 | 366.00 | 7.33% | 24,421,620 |
| Apr 16, 2026 | 345.50 | 345.50 | 325.50 | 341.00 | 341.00 | -1.30% | 33,930,010 |
| Apr 15, 2026 | 324.00 | 345.50 | 323.50 | 345.50 | 345.50 | 9.86% | 25,212,450 |
| Apr 14, 2026 | 322.00 | 332.50 | 310.00 | 314.50 | 314.50 | 1.62% | 23,501,990 |
| Apr 13, 2026 | 308.50 | 317.50 | 297.50 | 309.50 | 309.50 | 0.98% | 21,934,400 |
| Apr 10, 2026 | 295.00 | 311.50 | 282.50 | 306.50 | 306.50 | 5.87% | 31,966,500 |
| Apr 9, 2026 | 274.00 | 298.50 | 272.00 | 289.50 | 289.50 | 6.63% | 30,304,550 |
| Apr 8, 2026 | 268.00 | 273.00 | 263.50 | 271.50 | 271.50 | 5.23% | 13,440,180 |
| Apr 7, 2026 | 246.50 | 260.00 | 246.50 | 258.00 | 258.00 | 7.05% | 9,653,583 |
| Apr 2, 2026 | 251.00 | 257.50 | 241.00 | 241.00 | 241.00 | -2.63% | 9,144,116 |
| Apr 1, 2026 | 256.00 | 258.00 | 246.00 | 247.50 | 247.50 | 2.27% | 7,947,764 |
| Mar 31, 2026 | 252.50 | 256.00 | 237.00 | 242.00 | 242.00 | -6.02% | 9,368,318 |
| Mar 30, 2026 | 264.50 | 266.00 | 253.00 | 257.50 | 257.50 | -5.16% | 7,463,023 |
| Mar 27, 2026 | 273.00 | 275.00 | 265.50 | 271.50 | 271.50 | -2.69% | 8,073,825 |
| Mar 26, 2026 | 282.00 | 302.50 | 278.00 | 279.00 | 279.00 | 0.36% | 22,406,480 |
| Mar 25, 2026 | 270.00 | 282.00 | 270.00 | 278.00 | 278.00 | 8.17% | 11,086,800 |
| Mar 24, 2026 | 270.00 | 273.00 | 257.00 | 257.00 | 257.00 | -1.72% | 10,506,700 |