ELTA Technology Co.,Ltd. (TPE:8487)
Taiwan · Delayed Price · Currency is TWD 80.60
+0.10 (0.12%)
Sep 8, 2025, 1:08 PM CST
ELTA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.30 | 80.50 | 80.30 | 80.50 | 80.50 | 0.12% | 4,832 |
| Sep 4, 2025 | 80.30 | 81.50 | 80.30 | 80.40 | 80.40 | 0.12% | 11,220 |
| Sep 3, 2025 | 80.90 | 80.90 | 80.30 | 80.30 | 80.30 | -0.74% | 27,565 |
| Sep 2, 2025 | 81.00 | 81.00 | 80.80 | 80.90 | 80.90 | - | 9,354 |
| Sep 1, 2025 | 80.70 | 80.90 | 80.60 | 80.90 | 80.90 | 0.25% | 10,211 |
| Aug 29, 2025 | 80.60 | 80.70 | 80.20 | 80.70 | 80.70 | -0.49% | 12,011 |
| Aug 28, 2025 | 81.00 | 81.50 | 81.00 | 81.10 | 81.10 | 0.12% | 10,222 |
| Aug 27, 2025 | 81.20 | 81.20 | 81.00 | 81.00 | 81.00 | -0.25% | 20,582 |
| Aug 26, 2025 | 79.80 | 81.40 | 79.80 | 81.20 | 81.20 | 0.12% | 43,334 |
| Aug 25, 2025 | 81.00 | 81.20 | 80.00 | 81.10 | 81.10 | 0.12% | 43,170 |
| Aug 22, 2025 | 81.00 | 81.10 | 81.00 | 81.00 | 81.00 | - | 6,236 |
| Aug 21, 2025 | 80.30 | 81.00 | 79.80 | 81.00 | 81.00 | 1.25% | 61,462 |
| Aug 20, 2025 | 80.00 | 80.70 | 79.50 | 80.00 | 80.00 | 0.25% | 24,371 |
| Aug 19, 2025 | 80.00 | 80.00 | 79.50 | 79.80 | 79.80 | - | 23,079 |
| Aug 18, 2025 | 81.50 | 81.50 | 79.80 | 79.80 | 79.80 | -1.12% | 44,793 |
| Aug 15, 2025 | 80.90 | 80.90 | 80.70 | 80.70 | 80.70 | -0.37% | 10,472 |
| Aug 14, 2025 | 80.90 | 81.60 | 80.80 | 81.00 | 81.00 | -0.61% | 33,464 |
| Aug 13, 2025 | 81.60 | 81.60 | 81.40 | 81.50 | 81.50 | 0.12% | 16,779 |
| Aug 12, 2025 | 80.50 | 82.00 | 80.50 | 81.40 | 81.40 | 0.12% | 40,015 |
| Aug 11, 2025 | 80.80 | 81.50 | 80.00 | 81.30 | 81.30 | 0.25% | 27,263 |
| Aug 8, 2025 | 81.20 | 81.40 | 80.50 | 81.10 | 81.10 | -0.37% | 32,593 |
| Aug 7, 2025 | 81.50 | 81.60 | 81.40 | 81.40 | 81.40 | - | 10,927 |
| Aug 6, 2025 | 80.20 | 81.40 | 80.20 | 81.40 | 81.40 | - | 18,199 |
| Aug 5, 2025 | 81.00 | 81.70 | 80.60 | 81.40 | 81.40 | 1.12% | 37,200 |
| Aug 4, 2025 | 80.10 | 80.50 | 80.10 | 80.50 | 80.50 | -0.37% | 9,838 |
| Aug 1, 2025 | 80.50 | 80.80 | 80.40 | 80.80 | 80.80 | -0.12% | 20,505 |
| Jul 31, 2025 | 80.70 | 80.90 | 80.70 | 80.90 | 80.90 | 0.25% | 22,188 |
| Jul 30, 2025 | 80.50 | 80.70 | 80.20 | 80.70 | 80.70 | 0.12% | 11,627 |
| Jul 29, 2025 | 80.60 | 80.90 | 80.10 | 80.60 | 80.60 | - | 9,367 |
| Jul 28, 2025 | 80.50 | 81.00 | 80.40 | 80.60 | 80.60 | 0.37% | 17,604 |
| Jul 25, 2025 | 80.10 | 80.50 | 80.00 | 80.30 | 80.30 | 0.37% | 22,404 |
| Jul 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 3,258 |
| Jul 23, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | - | 5,589 |
| Jul 22, 2025 | 80.00 | 80.00 | 79.40 | 80.00 | 80.00 | -0.25% | 22,255 |
| Jul 21, 2025 | 80.20 | 80.30 | 80.20 | 80.20 | 80.20 | 0.12% | 10,326 |
| Jul 18, 2025 | 80.00 | 80.50 | 80.00 | 80.10 | 80.10 | 1.26% | 69,536 |
| Jul 17, 2025 | 79.10 | 79.20 | 79.00 | 79.10 | 79.10 | 0.13% | 22,095 |
| Jul 16, 2025 | 78.20 | 79.50 | 78.20 | 79.00 | 79.00 | 1.80% | 32,306 |
| Jul 15, 2025 | 77.70 | 77.90 | 77.60 | 77.60 | 77.60 | -0.13% | 19,643 |
| Jul 14, 2025 | 77.90 | 77.90 | 77.70 | 77.70 | 77.70 | -0.13% | 28,233 |
| Jul 11, 2025 | 77.80 | 77.90 | 77.50 | 77.80 | 77.80 | - | 25,373 |
| Jul 10, 2025 | 77.70 | 78.00 | 77.70 | 77.80 | 77.80 | 0.13% | 17,189 |
| Jul 9, 2025 | 77.70 | 77.80 | 77.60 | 77.70 | 77.70 | 0.13% | 17,430 |
| Jul 8, 2025 | 79.00 | 79.00 | 77.50 | 77.60 | 77.60 | 0.39% | 59,971 |
| Jul 7, 2025 | 78.00 | 78.20 | 77.30 | 77.30 | 77.30 | - | 20,416 |
| Jul 4, 2025 | 77.60 | 77.80 | 77.30 | 77.30 | 77.30 | -0.26% | 22,936 |
| Jul 3, 2025 | 77.50 | 78.00 | 77.30 | 77.50 | 77.50 | - | 20,774 |
| Jul 2, 2025 | 78.00 | 78.50 | 77.50 | 77.50 | 77.50 | - | 32,406 |
| Jul 1, 2025 | 78.40 | 78.40 | 77.20 | 77.50 | 77.50 | 0.39% | 34,247 |
| Jun 30, 2025 | 77.60 | 77.70 | 77.10 | 77.20 | 77.20 | -0.39% | 46,861 |