ELTA Technology Co.,Ltd. (TPE:8487)
Taiwan · Delayed Price · Currency is TWD 70.40
-0.90 (-1.26%)
Sep 9, 2026, 1:24 PM CST
ELTA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 71.20 | 71.20 | 70.40 | 70.90 | 70.90 | -0.56% | 3,747 |
| Sep 8, 2026 | 71.50 | 71.50 | 70.50 | 71.30 | 71.30 | -0.14% | 6,339 |
| Sep 7, 2026 | 70.20 | 71.40 | 70.20 | 71.40 | 71.40 | 1.28% | 17,916 |
| Sep 4, 2026 | 70.40 | 70.50 | 70.40 | 70.50 | 70.50 | 0.14% | 2,295 |
| Sep 3, 2026 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | -0.85% | 9,643 |
| Sep 2, 2026 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 20,040 |
| Sep 1, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - | 8,735 |
| Aug 31, 2026 | 71.90 | 71.90 | 70.40 | 70.50 | 70.50 | -1.95% | 30,901 |
| Aug 28, 2026 | 72.50 | 72.50 | 70.90 | 71.90 | 71.90 | 0.70% | 10,090 |
| Aug 27, 2026 | 71.00 | 72.00 | 71.00 | 71.40 | 71.40 | -0.28% | 30,290 |
| Aug 26, 2026 | 71.70 | 71.70 | 71.60 | 71.60 | 71.60 | 0.42% | 2,330 |
| Aug 25, 2026 | 71.60 | 71.60 | 71.30 | 71.30 | 71.30 | - | 8,125 |
| Aug 24, 2026 | 71.00 | 71.30 | 71.00 | 71.30 | 71.30 | 0.56% | 6,464 |
| Aug 21, 2026 | 70.60 | 70.90 | 70.60 | 70.90 | 70.90 | 0.42% | 10,411 |
| Aug 20, 2026 | 71.00 | 71.00 | 70.40 | 70.60 | 70.60 | -0.56% | 28,798 |
| Aug 19, 2026 | 71.30 | 71.30 | 71.00 | 71.00 | 71.00 | -0.42% | 4,506 |
| Aug 18, 2026 | 72.90 | 72.90 | 71.30 | 71.30 | 71.30 | -0.97% | 15,336 |
| Aug 17, 2026 | 72.10 | 72.20 | 71.80 | 72.00 | 72.00 | -0.28% | 18,914 |
| Aug 14, 2026 | 72.10 | 73.30 | 72.10 | 72.20 | 72.20 | - | 9,475 |
| Aug 13, 2026 | 73.10 | 73.10 | 72.20 | 72.20 | 72.20 | -0.28% | 12,590 |
| Aug 12, 2026 | 72.10 | 72.40 | 72.10 | 72.40 | 72.40 | 0.42% | 6,559 |
| Aug 11, 2026 | 72.30 | 72.40 | 71.90 | 72.10 | 72.10 | -0.69% | 36,287 |
| Aug 10, 2026 | 73.00 | 73.00 | 72.00 | 72.60 | 72.60 | -0.41% | 22,777 |
| Aug 7, 2026 | 72.00 | 72.90 | 72.00 | 72.90 | 72.90 | 0.69% | 20,286 |
| Aug 6, 2026 | 70.60 | 72.70 | 70.30 | 72.40 | 72.40 | -3.34% | 91,458 |
| Aug 5, 2026 | 75.00 | 75.00 | 74.10 | 74.90 | 74.90 | -0.13% | 24,266 |
| Aug 4, 2026 | 76.40 | 76.40 | 74.80 | 75.00 | 75.00 | -0.27% | 22,161 |
| Aug 3, 2026 | 75.30 | 75.50 | 75.00 | 75.20 | 75.20 | 0.27% | 29,512 |
| Jul 31, 2026 | 74.30 | 76.00 | 74.20 | 75.00 | 75.00 | 1.21% | 24,650 |
| Jul 30, 2026 | 74.50 | 74.50 | 74.00 | 74.10 | 74.10 | -0.54% | 14,712 |
| Jul 29, 2026 | 76.00 | 76.00 | 74.10 | 74.50 | 74.50 | -0.67% | 31,375 |
| Jul 28, 2026 | 77.10 | 77.10 | 75.00 | 75.00 | 75.00 | -0.40% | 17,724 |
| Jul 27, 2026 | 75.50 | 75.50 | 75.30 | 75.30 | 75.30 | -0.13% | 19,266 |
| Jul 24, 2026 | 76.30 | 76.30 | 75.40 | 75.40 | 75.40 | -0.26% | 31,257 |
| Jul 23, 2026 | 75.20 | 75.80 | 75.20 | 75.60 | 75.60 | 0.53% | 30,302 |
| Jul 22, 2026 | 75.10 | 75.50 | 75.00 | 75.20 | 75.20 | 0.27% | 36,242 |
| Jul 21, 2026 | 75.10 | 75.60 | 75.00 | 75.00 | 75.00 | -0.13% | 28,443 |
| Jul 20, 2026 | 75.70 | 76.50 | 73.20 | 75.10 | 75.10 | -1.18% | 50,667 |
| Jul 17, 2026 | 75.50 | 76.80 | 75.50 | 76.00 | 76.00 | -1.17% | 57,433 |
| Jul 16, 2026 | 75.10 | 76.90 | 75.10 | 76.90 | 76.90 | 1.05% | 18,318 |
| Jul 15, 2026 | 75.90 | 76.90 | 75.40 | 76.10 | 76.10 | 0.26% | 41,626 |
| Jul 14, 2026 | 76.80 | 77.60 | 75.80 | 75.90 | 75.90 | -1.43% | 40,039 |
| Jul 13, 2026 | 78.50 | 78.50 | 76.40 | 77.00 | 77.00 | -2.04% | 90,540 |
| Jul 9, 2026 | 78.70 | 78.70 | 77.50 | 78.60 | 78.60 | 1.03% | 68,244 |
| Jul 8, 2026 | 77.50 | 77.80 | 77.50 | 77.80 | 77.80 | 0.13% | 12,220 |
| Jul 7, 2026 | 77.90 | 77.90 | 77.60 | 77.70 | 77.70 | -0.77% | 21,205 |
| Jul 6, 2026 | 78.30 | 78.30 | 77.60 | 78.30 | 78.30 | - | 30,500 |
| Jul 3, 2026 | 77.90 | 78.30 | 77.70 | 78.30 | 78.30 | 0.38% | 28,322 |
| Jul 2, 2026 | 77.70 | 78.40 | 77.20 | 78.00 | 78.00 | 0.26% | 38,288 |
| Jul 1, 2026 | 77.30 | 78.90 | 77.20 | 77.80 | 77.80 | -1.27% | 52,775 |