Elite Advanced Laser Corporation 3450
TWSE · Taiwan · Electronic Technology
TWD 515.00-8.00 (-1.53%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 515.00 | -1.53% | TWD 525.00 | TWD 529.00 | TWD 508.00 | 5.13M |
| 2026-09-30 | TWD 523.00 | -0.38% | TWD 534.00 | TWD 540.00 | TWD 523.00 | 4.95M |
| 2026-09-29 | TWD 525.00 | +2.34% | TWD 513.00 | TWD 535.00 | TWD 510.00 | 5.15M |
| 2026-09-24 | TWD 513.00 | -1.35% | TWD 516.00 | TWD 522.00 | TWD 505.00 | 4.82M |
| 2026-09-23 | TWD 520.00 | -1.14% | TWD 533.00 | TWD 549.00 | TWD 517.00 | 7.56M |
| 2026-09-22 | TWD 526.00 | -3.49% | TWD 555.00 | TWD 559.00 | TWD 525.00 | 8.36M |
| 2026-09-21 | TWD 545.00 | +1.30% | TWD 544.00 | TWD 554.00 | TWD 536.00 | 8.50M |
| 2026-09-18 | TWD 538.00 | +2.48% | TWD 538.00 | TWD 565.00 | TWD 525.00 | 11.23M |
| 2026-09-17 | TWD 525.00 | -2.96% | TWD 558.00 | TWD 564.00 | TWD 520.00 | 16.05M |
| 2026-09-16 | TWD 541.00 | +9.85% | TWD 503.00 | TWD 541.00 | TWD 498.50 | 8.54M |
| 2026-09-15 | TWD 492.50 | -3.24% | TWD 506.00 | TWD 524.00 | TWD 492.00 | 7.84M |
| 2026-09-14 | TWD 509.00 | -0.59% | TWD 490.00 | TWD 535.00 | TWD 489.00 | 11.70M |
| 2026-09-11 | TWD 512.00 | -2.10% | TWD 505.00 | TWD 518.00 | TWD 505.00 | 1.77M |
| 2026-09-10 | TWD 523.00 | +0.58% | TWD 516.00 | TWD 530.00 | TWD 511.00 | 2.34M |
| 2026-09-09 | TWD 520.00 | -1.33% | TWD 538.00 | TWD 548.00 | TWD 510.00 | 3.48M |
| 2026-09-08 | TWD 527.00 | -9.91% | TWD 585.00 | TWD 585.00 | TWD 527.00 | 2.66M |
| 2026-09-07 | TWD 585.00 | +0.86% | TWD 596.00 | TWD 596.00 | TWD 569.00 | 894.60K |
| 2026-09-04 | TWD 580.00 | +4.69% | TWD 574.00 | TWD 585.00 | TWD 554.00 | 1.56M |
| 2026-09-03 | TWD 554.00 | -7.97% | TWD 598.00 | TWD 606.00 | TWD 554.00 | 2.50M |
| 2026-09-02 | TWD 602.00 | -3.68% | TWD 619.00 | TWD 626.00 | TWD 601.00 | 10.74M |
| 2026-09-01 | TWD 625.00 | -3.25% | TWD 648.00 | TWD 653.00 | TWD 620.00 | 15.98M |
| 2026-08-31 | TWD 646.00 | +1.73% | TWD 627.00 | TWD 646.00 | TWD 601.00 | 19.06M |
| 2026-08-28 | TWD 635.00 | +9.86% | TWD 586.00 | TWD 635.00 | TWD 576.00 | 18.82M |
| 2026-08-27 | TWD 578.00 | +0.70% | TWD 580.00 | TWD 598.00 | TWD 567.00 | 16.49M |
| 2026-08-26 | TWD 574.00 | +7.69% | TWD 528.00 | TWD 584.00 | TWD 527.00 | 16.81M |
| 2026-08-25 | TWD 533.00 | +5.13% | TWD 496.50 | TWD 539.00 | TWD 483.00 | 13.49M |
| 2026-08-24 | TWD 507.00 | -7.99% | TWD 547.00 | TWD 550.00 | TWD 506.00 | 10.23M |
| 2026-08-21 | TWD 551.00 | -0.36% | TWD 558.00 | TWD 578.00 | TWD 541.00 | 13.80M |
| 2026-08-20 | TWD 553.00 | -2.47% | TWD 585.00 | TWD 586.00 | TWD 549.00 | 12.68M |
| 2026-08-19 | TWD 567.00 | -2.07% | TWD 533.00 | TWD 593.00 | TWD 529.00 | 20.20M |
| 2026-08-18 | TWD 579.00 | +5.27% | TWD 562.00 | TWD 600.00 | TWD 559.00 | 21.84M |
| 2026-08-17 | TWD 550.00 | +7.84% | TWD 510.00 | TWD 550.00 | TWD 502.00 | 1.93M |
| 2026-08-14 | TWD 510.00 | -3.23% | TWD 516.00 | TWD 516.00 | TWD 491.00 | 1.34M |
| 2026-08-13 | TWD 527.00 | +3.94% | TWD 525.00 | TWD 543.00 | TWD 499.50 | 2.45M |
| 2026-08-12 | TWD 507.00 | +7.07% | TWD 484.50 | TWD 508.00 | TWD 484.50 | 1.33M |
| 2026-08-11 | TWD 473.50 | -9.64% | TWD 500.00 | TWD 507.00 | TWD 472.00 | 4.33M |
| 2026-08-10 | TWD 524.00 | +9.85% | TWD 495.00 | TWD 524.00 | TWD 495.00 | 12.79M |
| 2026-08-07 | TWD 477.00 | -2.95% | TWD 491.50 | TWD 527.00 | TWD 476.00 | 16.84M |
| 2026-08-06 | TWD 491.50 | +3.47% | TWD 463.50 | TWD 499.00 | TWD 463.50 | 22.47M |
| 2026-08-05 | TWD 475.00 | +9.95% | TWD 475.00 | TWD 475.00 | TWD 475.00 | 6.17M |
| 2026-08-04 | TWD 432.00 | +5.62% | TWD 418.00 | TWD 444.50 | TWD 411.00 | 18.70M |
| 2026-08-03 | TWD 409.00 | +9.95% | TWD 383.00 | TWD 409.00 | TWD 382.00 | 7.98M |
| 2026-07-31 | TWD 372.00 | +9.90% | TWD 372.00 | TWD 372.00 | TWD 364.50 | 2.81M |
| 2026-07-30 | TWD 338.50 | -7.13% | TWD 345.50 | TWD 377.00 | TWD 330.00 | 10.39M |
| 2026-07-29 | TWD 364.50 | -10.00% | TWD 405.00 | TWD 405.50 | TWD 364.50 | 7.23M |
| 2026-07-28 | TWD 405.00 | -7.53% | TWD 411.00 | TWD 429.00 | TWD 403.50 | 8.86M |
| 2026-07-27 | TWD 438.00 | +2.58% | TWD 423.50 | TWD 442.00 | TWD 416.00 | 9.47M |
| 2026-07-24 | TWD 427.00 | -9.92% | TWD 463.00 | TWD 490.00 | TWD 427.00 | 23.30M |
| 2026-07-23 | TWD 474.00 | +3.38% | TWD 461.50 | TWD 504.00 | TWD 458.50 | 16.84M |
| 2026-07-22 | TWD 458.50 | +7.25% | TWD 450.00 | TWD 469.00 | TWD 448.00 | 6.51M |
| 2026-07-21 | TWD 427.50 | +9.90% | TWD 385.00 | TWD 427.50 | TWD 382.50 | 5.72M |
| 2026-07-20 | TWD 389.00 | -9.95% | TWD 416.00 | TWD 419.50 | TWD 389.00 | 3.45M |
| 2026-07-17 | TWD 432.00 | -10.00% | TWD 450.00 | TWD 457.00 | TWD 432.00 | 4.05M |
| 2026-07-16 | TWD 480.00 | 0.00% | TWD 470.50 | TWD 494.50 | TWD 452.00 | 5.77M |
| 2026-07-15 | TWD 480.00 | +0.84% | TWD 491.50 | TWD 493.50 | TWD 451.50 | 7.65M |
| 2026-07-14 | TWD 476.00 | -7.57% | TWD 503.00 | TWD 511.00 | TWD 463.50 | 2.74M |
| 2026-07-13 | TWD 515.00 | +2.59% | TWD 516.00 | TWD 520.00 | TWD 504.00 | 1.31M |
| 2026-07-10 | TWD 502.00 | 0.00% | TWD 502.00 | TWD 502.00 | TWD 502.00 | 0 |
| 2026-07-09 | TWD 502.00 | -1.57% | TWD 519.00 | TWD 519.00 | TWD 501.00 | 1.11M |
| 2026-07-08 | TWD 510.00 | +3.03% | TWD 515.00 | TWD 515.00 | TWD 495.00 | 1.99M |
| 2026-07-07 | TWD 495.00 | -4.81% | TWD 534.00 | TWD 544.00 | TWD 493.00 | 1.95M |
| 2026-07-06 | TWD 520.00 | -1.89% | TWD 555.00 | TWD 555.00 | TWD 510.00 | 1.42M |
| 2026-07-03 | TWD 530.00 | +5.79% | TWD 501.00 | TWD 532.00 | TWD 501.00 | 1.57M |
| 2026-07-02 | TWD 501.00 | -2.15% | TWD 480.50 | TWD 511.00 | TWD 480.50 | 1.33M |
| 2026-07-01 | TWD 512.00 | -3.76% | TWD 540.00 | TWD 541.00 | TWD 509.00 | 1.60M |
| 2026-06-30 | TWD 532.00 | +5.35% | TWD 519.00 | TWD 544.00 | TWD 510.00 | 2.29M |
| 2026-06-29 | TWD 505.00 | -4.72% | TWD 525.00 | TWD 525.00 | TWD 501.00 | 7.93M |
| 2026-06-26 | TWD 530.00 | -9.56% | TWD 586.00 | TWD 591.00 | TWD 529.00 | 13.39M |
| 2026-06-25 | TWD 586.00 | +0.86% | TWD 595.00 | TWD 607.00 | TWD 564.00 | 15.70M |
| 2026-06-24 | TWD 581.00 | -5.07% | TWD 586.00 | TWD 604.00 | TWD 568.00 | 15.97M |
| 2026-06-23 | TWD 612.00 | +9.87% | TWD 570.00 | TWD 612.00 | TWD 558.00 | 19.90M |
| 2026-06-22 | TWD 557.00 | -1.42% | TWD 573.00 | TWD 600.00 | TWD 549.00 | 17.23M |
| 2026-06-18 | TWD 565.00 | +9.92% | TWD 521.00 | TWD 565.00 | TWD 520.00 | 15.07M |
| 2026-06-17 | TWD 514.00 | +2.90% | TWD 503.00 | TWD 525.00 | TWD 492.00 | 8.62M |
| 2026-06-16 | TWD 499.50 | -1.48% | TWD 518.00 | TWD 542.00 | TWD 498.00 | 11.37M |
| 2026-06-15 | TWD 507.00 | +9.98% | TWD 489.00 | TWD 507.00 | TWD 489.00 | 5.28M |
| 2026-06-12 | TWD 461.00 | +1.88% | TWD 480.00 | TWD 482.00 | TWD 461.00 | 5.44M |
| 2026-06-11 | TWD 452.50 | -4.13% | TWD 472.00 | TWD 475.00 | TWD 426.00 | 11.28M |
| 2026-06-10 | TWD 472.00 | -6.90% | TWD 507.00 | TWD 528.00 | TWD 466.00 | 19.61M |
| 2026-06-09 | TWD 507.00 | +9.98% | TWD 484.00 | TWD 507.00 | TWD 479.00 | 6.52M |
| 2026-06-08 | TWD 461.00 | -7.98% | TWD 451.00 | TWD 469.00 | TWD 451.00 | 5.96M |
| 2026-06-05 | TWD 501.00 | -3.65% | TWD 525.00 | TWD 544.00 | TWD 498.00 | 18.58M |
| 2026-06-04 | TWD 520.00 | -5.11% | TWD 531.00 | TWD 557.00 | TWD 520.00 | 9.94M |
| 2026-06-03 | TWD 548.00 | 0.00% | TWD 590.00 | TWD 602.00 | TWD 539.00 | 18.92M |
| 2026-06-02 | TWD 548.00 | +1.67% | TWD 555.00 | TWD 592.00 | TWD 540.00 | 28.87M |
| 2026-06-01 | TWD 539.00 | +9.89% | TWD 497.50 | TWD 539.00 | TWD 497.00 | 10.35M |
| 2026-05-29 | TWD 490.50 | +1.98% | TWD 498.00 | TWD 499.00 | TWD 477.00 | 9.03M |
| 2026-05-28 | TWD 481.00 | -3.99% | TWD 510.00 | TWD 527.00 | TWD 471.50 | 15.18M |
| 2026-05-27 | TWD 501.00 | -5.47% | TWD 533.00 | TWD 538.00 | TWD 496.00 | 16.87M |
| 2026-05-26 | TWD 530.00 | +5.79% | TWD 510.00 | TWD 534.00 | TWD 485.50 | 4.19M |