ELTA Technology Co.,Ltd. (TPE:8487)
Taiwan · Delayed Price · Currency is TWD 81.60
-0.10 (-0.12%)
May 27, 2026, 1:04 PM CST
ELTA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 81.70 | 82.80 | 81.60 | 81.60 | 81.60 | -0.12% | 89,250 |
| May 26, 2026 | 81.00 | 81.90 | 81.00 | 81.70 | 81.70 | 0.74% | 52,440 |
| May 25, 2026 | 80.40 | 81.70 | 80.40 | 81.10 | 81.10 | 0.87% | 72,566 |
| May 22, 2026 | 79.00 | 80.50 | 79.00 | 80.40 | 80.40 | 1.52% | 41,537 |
| May 21, 2026 | 79.00 | 79.20 | 79.00 | 79.20 | 79.20 | 0.25% | 6,028 |
| May 20, 2026 | 78.30 | 79.00 | 78.20 | 79.00 | 79.00 | 0.51% | 16,203 |
| May 19, 2026 | 78.70 | 78.80 | 78.50 | 78.60 | 78.60 | 0.13% | 20,358 |
| May 18, 2026 | 78.40 | 79.00 | 78.40 | 78.50 | 78.50 | 0.38% | 35,516 |
| May 15, 2026 | 77.80 | 78.80 | 77.80 | 78.20 | 78.20 | - | 77,586 |
| May 14, 2026 | 78.70 | 79.00 | 77.50 | 78.20 | 78.20 | 0.26% | 76,070 |
| May 13, 2026 | 79.90 | 79.90 | 78.00 | 78.00 | 78.00 | 0.52% | 22,873 |
| May 12, 2026 | 77.70 | 78.00 | 77.40 | 77.60 | 77.60 | -0.26% | 26,102 |
| May 11, 2026 | 78.70 | 78.70 | 76.90 | 77.80 | 77.80 | -1.14% | 104,366 |
| May 8, 2026 | 78.50 | 78.70 | 76.40 | 78.70 | 78.70 | -0.25% | 105,013 |
| May 7, 2026 | 78.50 | 80.50 | 77.00 | 78.90 | 78.90 | 3.00% | 248,827 |
| May 6, 2026 | 76.50 | 77.00 | 76.10 | 76.60 | 76.60 | 0.66% | 28,068 |
| May 5, 2026 | 76.70 | 76.70 | 76.10 | 76.10 | 76.10 | -0.52% | 28,503 |
| May 4, 2026 | 77.40 | 77.50 | 76.50 | 76.50 | 76.50 | -0.78% | 59,601 |
| Apr 30, 2026 | 77.50 | 77.90 | 76.70 | 77.10 | 77.10 | -0.52% | 79,546 |
| Apr 29, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -0.64% | 48,824 |
| Apr 28, 2026 | 79.00 | 79.00 | 77.70 | 78.00 | 78.00 | -1.27% | 48,936 |
| Apr 27, 2026 | 78.90 | 79.20 | 78.90 | 79.00 | 79.00 | 0.13% | 9,807 |
| Apr 24, 2026 | 78.10 | 78.90 | 78.00 | 78.90 | 78.90 | 0.51% | 24,494 |
| Apr 23, 2026 | 78.30 | 79.20 | 77.60 | 78.50 | 78.50 | 0.26% | 28,161 |
| Apr 22, 2026 | 78.80 | 78.90 | 78.00 | 78.30 | 78.30 | -0.51% | 64,789 |
| Apr 21, 2026 | 79.50 | 79.50 | 77.70 | 78.70 | 78.70 | -1.01% | 35,665 |
| Apr 20, 2026 | 79.00 | 79.50 | 78.30 | 79.50 | 79.50 | 0.13% | 24,207 |
| Apr 17, 2026 | 79.70 | 79.70 | 78.30 | 79.40 | 79.40 | -0.38% | 48,615 |
| Apr 16, 2026 | 80.20 | 80.50 | 79.70 | 79.70 | 79.70 | -0.75% | 23,467 |
| Apr 15, 2026 | 79.50 | 80.30 | 79.30 | 80.30 | 80.30 | 0.88% | 18,282 |
| Apr 14, 2026 | 79.50 | 80.30 | 79.50 | 79.60 | 79.60 | -0.38% | 20,260 |
| Apr 13, 2026 | 79.20 | 80.30 | 79.00 | 79.90 | 79.90 | 0.50% | 76,117 |
| Apr 10, 2026 | 79.60 | 81.50 | 79.10 | 79.50 | 79.50 | - | 80,639 |
| Apr 9, 2026 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | - | 57,223 |
| Apr 8, 2026 | 79.90 | 80.00 | 79.20 | 79.50 | 79.50 | 1.02% | 16,233 |
| Apr 7, 2026 | 80.00 | 80.40 | 78.70 | 78.70 | 78.70 | -2.11% | 41,289 |
| Apr 2, 2026 | 79.50 | 81.00 | 79.50 | 80.40 | 80.40 | 1.77% | 9,857 |
| Apr 1, 2026 | 79.80 | 79.90 | 79.00 | 79.00 | 79.00 | 1.54% | 10,568 |
| Mar 31, 2026 | 78.20 | 79.00 | 77.80 | 77.80 | 77.80 | -2.38% | 49,279 |
| Mar 30, 2026 | 79.60 | 79.70 | 79.60 | 79.70 | 79.70 | -1.12% | 3,383 |
| Mar 27, 2026 | 79.50 | 81.30 | 79.50 | 80.60 | 80.60 | 0.88% | 25,378 |
| Mar 26, 2026 | 79.90 | 80.00 | 79.90 | 79.90 | 79.90 | - | 7,196 |
| 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 |