ELTA Technology Co.,Ltd. (TPE:8487)
Taiwan · Delayed Price · Currency is TWD 79.90
+0.10 (0.13%)
Mar 26, 2026, 1:16 PM CST
ELTA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 79.90 | 80.80 | 79.90 | 79.90 | 79.90 | -0.12% | 18,021 |
| Mar 24, 2026 | 80.60 | 80.60 | 78.60 | 80.00 | 80.00 | 1.14% | 28,134 |
| Mar 23, 2026 | 78.00 | 79.10 | 78.00 | 79.10 | 79.10 | -1.00% | 4,376 |
| Mar 20, 2026 | 79.60 | 79.90 | 79.20 | 79.90 | 79.90 | 0.38% | 8,801 |
| Mar 19, 2026 | 79.70 | 80.00 | 79.60 | 79.60 | 79.60 | -1.12% | 17,690 |
| Mar 18, 2026 | 79.90 | 81.80 | 79.90 | 80.50 | 80.50 | 0.75% | 19,667 |
| Mar 17, 2026 | 81.40 | 81.60 | 79.20 | 79.90 | 79.90 | 0.76% | 33,163 |
| Mar 16, 2026 | 80.60 | 80.60 | 79.30 | 79.30 | 79.30 | -1.73% | 36,326 |
| Mar 13, 2026 | 82.00 | 82.00 | 80.60 | 80.70 | 80.70 | -1.59% | 16,821 |
| Mar 12, 2026 | 80.80 | 82.00 | 80.50 | 82.00 | 82.00 | 1.23% | 11,764 |
| Mar 11, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 26,670 |
| Mar 10, 2026 | 81.30 | 82.60 | 80.60 | 82.00 | 82.00 | 0.99% | 32,101 |
| Mar 9, 2026 | 84.60 | 84.60 | 80.00 | 81.20 | 81.20 | -1.69% | 30,359 |
| Mar 6, 2026 | 83.50 | 83.90 | 82.00 | 82.60 | 82.60 | -1.67% | 28,381 |
| Mar 5, 2026 | 85.10 | 86.80 | 83.90 | 84.00 | 84.00 | 0.12% | 71,894 |
| Mar 4, 2026 | 84.80 | 84.90 | 83.40 | 83.90 | 83.90 | 0.24% | 49,812 |
| Mar 3, 2026 | 83.70 | 84.70 | 83.50 | 83.70 | 83.70 | - | 23,924 |
| Mar 2, 2026 | 84.20 | 84.20 | 83.00 | 83.70 | 83.70 | 1.58% | 25,544 |
| Feb 26, 2026 | 82.30 | 82.40 | 82.20 | 82.40 | 82.40 | 0.12% | 18,303 |
| Feb 25, 2026 | 82.00 | 82.40 | 82.00 | 82.30 | 82.30 | 0.24% | 25,122 |
| Feb 24, 2026 | 82.00 | 82.30 | 81.40 | 82.10 | 82.10 | -0.24% | 19,819 |
| Feb 23, 2026 | 82.60 | 82.60 | 81.80 | 82.30 | 82.30 | -0.36% | 29,809 |
| Feb 11, 2026 | 81.40 | 82.70 | 81.40 | 82.60 | 82.60 | 1.47% | 43,301 |
| Feb 10, 2026 | 80.50 | 81.80 | 80.50 | 81.40 | 81.40 | -0.49% | 11,422 |
| Feb 9, 2026 | 80.90 | 82.40 | 80.80 | 81.80 | 81.80 | 2.00% | 38,199 |
| Feb 6, 2026 | 80.10 | 80.20 | 80.10 | 80.20 | 80.20 | -0.12% | 4,584 |
| Feb 5, 2026 | 81.20 | 81.20 | 80.30 | 80.30 | 80.30 | -0.74% | 6,814 |
| Feb 4, 2026 | 81.00 | 81.00 | 80.90 | 80.90 | 80.90 | 1.13% | 5,491 |
| Feb 3, 2026 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | -0.62% | 21,827 |
| Feb 2, 2026 | 80.50 | 80.70 | 80.30 | 80.50 | 80.50 | -0.25% | 12,069 |
| Jan 30, 2026 | 82.20 | 82.30 | 80.50 | 80.70 | 80.70 | 1.00% | 46,406 |
| Jan 29, 2026 | 80.00 | 80.70 | 79.90 | 79.90 | 79.90 | -0.12% | 14,155 |
| Jan 28, 2026 | 80.40 | 80.50 | 79.70 | 80.00 | 80.00 | -0.37% | 45,492 |
| Jan 27, 2026 | 80.30 | 80.30 | 80.20 | 80.30 | 80.30 | 0.12% | 28,589 |
| Jan 26, 2026 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | -0.25% | 16,643 |
| Jan 23, 2026 | 80.50 | 80.50 | 80.40 | 80.40 | 80.40 | -0.12% | 9,185 |
| Jan 22, 2026 | 80.80 | 81.00 | 80.50 | 80.50 | 80.50 | -0.37% | 27,315 |
| Jan 21, 2026 | 80.60 | 80.80 | 80.50 | 80.80 | 80.80 | 0.12% | 45,143 |
| Jan 20, 2026 | 80.70 | 81.00 | 80.60 | 80.70 | 80.70 | -0.37% | 5,150 |
| Jan 19, 2026 | 82.00 | 82.00 | 80.50 | 81.00 | 81.00 | 0.62% | 30,925 |
| Jan 16, 2026 | 81.00 | 81.00 | 80.20 | 80.50 | 80.50 | 0.50% | 19,947 |
| Jan 15, 2026 | 79.90 | 81.20 | 79.50 | 80.10 | 80.10 | 1.65% | 60,428 |
| Jan 14, 2026 | 79.00 | 79.00 | 78.60 | 78.80 | 78.80 | -0.25% | 6,484 |
| Jan 13, 2026 | 79.10 | 79.10 | 78.80 | 79.00 | 79.00 | -0.50% | 11,468 |
| Jan 12, 2026 | 80.50 | 80.50 | 79.40 | 79.40 | 79.40 | -0.63% | 10,260 |
| Jan 9, 2026 | 80.20 | 80.20 | 79.70 | 79.90 | 79.90 | -0.37% | 9,234 |
| Jan 8, 2026 | 80.60 | 81.30 | 80.20 | 80.20 | 80.20 | 0.12% | 24,374 |
| Jan 7, 2026 | 79.00 | 80.90 | 79.00 | 80.10 | 80.10 | 1.39% | 54,164 |
| Jan 6, 2026 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | - | 5,184 |
| Jan 5, 2026 | 78.80 | 79.20 | 78.50 | 79.00 | 79.00 | 0.25% | 37,530 |