ELTA Technology Co.,Ltd. (TPE:8487)
Taiwan · Delayed Price · Currency is TWD 74.10
-0.40 (-0.54%)
Jul 30, 2026, 12:35 PM CST
ELTA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 78.60 | 79.00 | 78.10 | 78.80 | 78.80 | 1.55% | 18,479 |
| Jun 29, 2026 | 77.70 | 78.20 | 77.60 | 77.60 | 77.60 | -0.13% | 30,286 |
| Jun 26, 2026 | 78.80 | 78.80 | 77.70 | 77.70 | 77.70 | -1.40% | 33,736 |
| Jun 25, 2026 | 78.80 | 78.80 | 78.30 | 78.80 | 78.80 | - | 18,491 |
| Jun 24, 2026 | 77.70 | 78.80 | 77.70 | 78.80 | 78.80 | - | 15,745 |
| Jun 23, 2026 | 78.00 | 78.80 | 77.60 | 78.80 | 78.80 | -0.25% | 56,010 |
| Jun 22, 2026 | 78.50 | 79.10 | 78.00 | 79.00 | 79.00 | 0.51% | 48,189 |
| Jun 18, 2026 | 79.50 | 79.90 | 78.60 | 78.60 | 78.60 | -0.88% | 25,829 |
| Jun 17, 2026 | 78.60 | 79.30 | 78.10 | 79.30 | 79.30 | 0.89% | 43,608 |
| Jun 16, 2026 | 80.60 | 80.60 | 77.70 | 78.60 | 78.60 | -2.48% | 119,749 |
| Jun 15, 2026 | 82.80 | 82.80 | 80.00 | 80.60 | 80.60 | -1.71% | 123,404 |
| Jun 12, 2026 | 84.90 | 85.20 | 82.00 | 82.00 | 82.00 | -1.32% | 183,016 |
| Jun 11, 2026 | 84.10 | 84.90 | 81.00 | 83.10 | 83.10 | 3.62% | 303,422 |
| Jun 10, 2026 | 81.70 | 81.70 | 79.60 | 80.20 | 80.20 | -1.60% | 66,438 |
| Jun 9, 2026 | 79.60 | 81.50 | 78.90 | 81.50 | 81.50 | 3.43% | 79,580 |
| Jun 8, 2026 | 78.00 | 78.80 | 78.00 | 78.80 | 78.80 | -1.50% | 55,665 |
| Jun 5, 2026 | 79.40 | 80.50 | 79.40 | 80.00 | 80.00 | 0.76% | 59,631 |
| Jun 4, 2026 | 78.70 | 79.60 | 78.40 | 79.40 | 79.40 | 1.28% | 50,195 |
| Jun 3, 2026 | 78.40 | 79.00 | 77.50 | 78.40 | 78.40 | -0.13% | 106,679 |
| Jun 2, 2026 | 78.90 | 79.00 | 77.40 | 78.50 | 78.50 | 1.74% | 78,621 |
| Jun 1, 2026 | 82.20 | 82.20 | 81.10 | 82.00 | 77.16 | 1.61% | 101,806 |
| May 29, 2026 | 81.00 | 81.90 | 80.50 | 80.70 | 75.94 | - | 65,829 |
| May 28, 2026 | 81.60 | 81.60 | 80.50 | 80.70 | 75.94 | -1.10% | 61,605 |
| May 27, 2026 | 81.70 | 82.80 | 81.60 | 81.60 | 76.78 | -0.12% | 89,250 |
| May 26, 2026 | 81.00 | 81.90 | 81.00 | 81.70 | 76.88 | 0.74% | 52,440 |
| May 25, 2026 | 80.40 | 81.70 | 80.40 | 81.10 | 76.31 | 0.87% | 72,566 |
| May 22, 2026 | 79.00 | 80.50 | 79.00 | 80.40 | 75.65 | 1.52% | 41,537 |
| May 21, 2026 | 79.00 | 79.20 | 79.00 | 79.20 | 74.52 | 0.25% | 6,063 |
| May 20, 2026 | 78.30 | 79.00 | 78.20 | 79.00 | 74.34 | 0.51% | 16,203 |
| May 19, 2026 | 78.70 | 78.80 | 78.50 | 78.60 | 73.96 | 0.13% | 20,358 |