ELTA Technology Co., Ltd. 8487
TWSE · Taiwan · Technology Services
TWD 70.20-0.10 (-0.14%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 70.20 | -0.14% | TWD 70.30 | TWD 70.40 | TWD 70.20 | 3.21K |
| 2026-10-01 | TWD 70.30 | -0.71% | TWD 70.50 | TWD 70.90 | TWD 70.00 | 27.00K |
| 2026-09-30 | TWD 70.80 | +0.57% | TWD 71.00 | TWD 71.20 | TWD 70.30 | 11.00K |
| 2026-09-29 | TWD 70.40 | -0.98% | TWD 70.30 | TWD 70.40 | TWD 70.00 | 14.00K |
| 2026-09-24 | TWD 71.10 | +1.43% | TWD 70.60 | TWD 71.50 | TWD 70.60 | 4.00K |
| 2026-09-23 | TWD 70.10 | -1.96% | TWD 70.30 | TWD 70.40 | TWD 70.10 | 7.00K |
| 2026-09-22 | TWD 71.50 | 0.00% | TWD 70.40 | TWD 71.50 | TWD 70.30 | 9.00K |
| 2026-09-21 | TWD 71.50 | +1.27% | TWD 71.90 | TWD 71.90 | TWD 70.60 | 10.00K |
| 2026-09-18 | TWD 70.60 | -0.56% | TWD 70.90 | TWD 70.90 | TWD 70.30 | 3.10K |
| 2026-09-17 | TWD 71.00 | +0.57% | TWD 70.60 | TWD 71.00 | TWD 70.50 | 6.00K |
| 2026-09-16 | TWD 70.60 | +0.86% | TWD 70.60 | TWD 70.60 | TWD 70.60 | 1.00K |
| 2026-09-15 | TWD 70.00 | -0.14% | TWD 70.50 | TWD 70.50 | TWD 70.00 | 7.00K |
| 2026-09-14 | TWD 70.10 | -0.57% | TWD 70.30 | TWD 70.30 | TWD 70.00 | 10.00K |
| 2026-09-11 | TWD 70.50 | -0.84% | TWD 70.50 | TWD 70.50 | TWD 70.50 | 2.00K |
| 2026-09-10 | TWD 71.10 | +0.28% | TWD 70.20 | TWD 71.10 | TWD 70.20 | 3.00K |
| 2026-09-09 | TWD 70.90 | -0.56% | TWD 71.20 | TWD 71.20 | TWD 70.40 | 3.00K |
| 2026-09-08 | TWD 71.30 | -0.14% | TWD 71.50 | TWD 71.50 | TWD 70.50 | 6.00K |
| 2026-09-07 | TWD 71.40 | +1.28% | TWD 70.20 | TWD 71.40 | TWD 70.20 | 17.00K |
| 2026-09-04 | TWD 70.50 | +0.14% | TWD 70.40 | TWD 70.50 | TWD 70.40 | 2.01K |
| 2026-09-03 | TWD 70.40 | -0.85% | TWD 70.60 | TWD 70.60 | TWD 70.40 | 9.05K |
| 2026-09-02 | TWD 71.00 | +0.71% | TWD 70.50 | TWD 71.00 | TWD 70.00 | 19.00K |
| 2026-09-01 | TWD 70.50 | 0.00% | TWD 71.00 | TWD 71.00 | TWD 70.50 | 8.00K |
| 2026-08-31 | TWD 70.50 | -1.95% | TWD 71.90 | TWD 71.90 | TWD 70.40 | 30.00K |
| 2026-08-28 | TWD 71.90 | +0.70% | TWD 72.50 | TWD 72.50 | TWD 70.90 | 10.00K |
| 2026-08-27 | TWD 71.40 | -0.28% | TWD 71.00 | TWD 72.00 | TWD 71.00 | 30.00K |
| 2026-08-26 | TWD 71.60 | +0.42% | TWD 71.70 | TWD 71.70 | TWD 71.60 | 2.00K |
| 2026-08-25 | TWD 71.30 | 0.00% | TWD 71.60 | TWD 71.60 | TWD 71.30 | 8.00K |
| 2026-08-24 | TWD 71.30 | +0.56% | TWD 71.00 | TWD 71.30 | TWD 71.00 | 6.03K |
| 2026-08-21 | TWD 70.90 | +0.42% | TWD 70.60 | TWD 70.90 | TWD 70.60 | 10.10K |
| 2026-08-20 | TWD 70.60 | -0.56% | TWD 71.00 | TWD 71.00 | TWD 70.40 | 28.00K |
| 2026-08-19 | TWD 71.00 | -0.42% | TWD 71.30 | TWD 71.30 | TWD 71.00 | 4.10K |
| 2026-08-18 | TWD 71.30 | -0.97% | TWD 72.90 | TWD 72.90 | TWD 71.30 | 14.00K |
| 2026-08-17 | TWD 72.00 | -0.28% | TWD 72.10 | TWD 72.20 | TWD 71.80 | 18.00K |
| 2026-08-14 | TWD 72.20 | 0.00% | TWD 72.10 | TWD 73.30 | TWD 72.10 | 9.05K |
| 2026-08-13 | TWD 72.20 | -0.28% | TWD 73.10 | TWD 73.10 | TWD 72.20 | 12.00K |
| 2026-08-12 | TWD 72.40 | +0.42% | TWD 72.10 | TWD 72.40 | TWD 72.10 | 6.31K |
| 2026-08-11 | TWD 72.10 | -0.69% | TWD 72.30 | TWD 72.40 | TWD 71.90 | 34.10K |
| 2026-08-10 | TWD 72.60 | -0.41% | TWD 73.00 | TWD 73.00 | TWD 72.00 | 21.10K |
| 2026-08-07 | TWD 72.90 | +0.69% | TWD 72.00 | TWD 72.90 | TWD 72.00 | 19.00K |
| 2026-08-06 | TWD 72.40 | -3.34% | TWD 70.60 | TWD 72.70 | TWD 70.30 | 89.01K |
| 2026-08-05 | TWD 74.90 | -0.13% | TWD 75.00 | TWD 75.00 | TWD 74.10 | 24.00K |
| 2026-08-04 | TWD 75.00 | -0.27% | TWD 76.40 | TWD 76.40 | TWD 74.80 | 22.00K |
| 2026-08-03 | TWD 75.20 | +0.27% | TWD 75.30 | TWD 75.50 | TWD 75.00 | 29.15K |
| 2026-07-31 | TWD 75.00 | +1.21% | TWD 74.30 | TWD 76.00 | TWD 74.20 | 24.00K |
| 2026-07-30 | TWD 74.10 | -0.54% | TWD 74.50 | TWD 74.50 | TWD 74.00 | 14.00K |
| 2026-07-29 | TWD 74.50 | -0.67% | TWD 76.00 | TWD 76.00 | TWD 74.10 | 30.00K |
| 2026-07-28 | TWD 75.00 | -0.40% | TWD 77.10 | TWD 77.10 | TWD 75.00 | 17.06K |
| 2026-07-27 | TWD 75.30 | -0.13% | TWD 75.50 | TWD 75.50 | TWD 75.30 | 19.00K |
| 2026-07-24 | TWD 75.40 | -0.26% | TWD 76.30 | TWD 76.30 | TWD 75.40 | 31.00K |
| 2026-07-23 | TWD 75.60 | +0.53% | TWD 75.20 | TWD 75.80 | TWD 75.20 | 30.01K |
| 2026-07-22 | TWD 75.20 | +0.27% | TWD 75.10 | TWD 75.50 | TWD 75.00 | 36.06K |
| 2026-07-21 | TWD 75.00 | -0.13% | TWD 75.10 | TWD 75.60 | TWD 75.00 | 28.00K |
| 2026-07-20 | TWD 75.10 | -1.18% | TWD 75.70 | TWD 76.50 | TWD 73.20 | 49.04K |
| 2026-07-17 | TWD 76.00 | -1.17% | TWD 75.50 | TWD 76.80 | TWD 75.50 | 57.10K |
| 2026-07-16 | TWD 76.90 | +1.05% | TWD 75.10 | TWD 76.90 | TWD 75.10 | 17.01K |
| 2026-07-15 | TWD 76.10 | +0.26% | TWD 75.90 | TWD 76.90 | TWD 75.40 | 40.04K |
| 2026-07-14 | TWD 75.90 | -1.43% | TWD 76.80 | TWD 77.60 | TWD 75.80 | 37.01K |
| 2026-07-13 | TWD 77.00 | -2.04% | TWD 78.50 | TWD 78.50 | TWD 76.40 | 88.25K |
| 2026-07-10 | TWD 78.60 | 0.00% | TWD 78.60 | TWD 78.60 | TWD 78.60 | 0 |
| 2026-07-09 | TWD 78.60 | +1.03% | TWD 78.70 | TWD 78.70 | TWD 77.50 | 68.00K |
| 2026-07-08 | TWD 77.80 | +0.13% | TWD 77.50 | TWD 77.80 | TWD 77.50 | 12.00K |
| 2026-07-07 | TWD 77.70 | -0.77% | TWD 77.90 | TWD 77.90 | TWD 77.60 | 21.00K |
| 2026-07-06 | TWD 78.30 | 0.00% | TWD 78.30 | TWD 78.30 | TWD 77.60 | 30.00K |
| 2026-07-03 | TWD 78.30 | +0.38% | TWD 77.90 | TWD 78.30 | TWD 77.70 | 28.00K |
| 2026-07-02 | TWD 78.00 | +0.26% | TWD 77.70 | TWD 78.40 | TWD 77.20 | 37.00K |
| 2026-07-01 | TWD 77.80 | -1.27% | TWD 77.30 | TWD 78.90 | TWD 77.20 | 51.00K |
| 2026-06-30 | TWD 78.80 | +1.55% | TWD 78.60 | TWD 79.00 | TWD 78.10 | 18.00K |
| 2026-06-29 | TWD 77.60 | -0.13% | TWD 77.70 | TWD 78.20 | TWD 77.60 | 30.00K |
| 2026-06-26 | TWD 77.70 | -1.40% | TWD 78.80 | TWD 78.80 | TWD 77.70 | 32.00K |
| 2026-06-25 | TWD 78.80 | 0.00% | TWD 78.80 | TWD 78.80 | TWD 78.30 | 18.04K |
| 2026-06-24 | TWD 78.80 | 0.00% | TWD 77.70 | TWD 78.80 | TWD 77.70 | 15.00K |
| 2026-06-23 | TWD 78.80 | -0.25% | TWD 78.00 | TWD 78.80 | TWD 77.60 | 55.20K |
| 2026-06-22 | TWD 79.00 | +0.51% | TWD 78.50 | TWD 79.10 | TWD 78.00 | 46.00K |
| 2026-06-18 | TWD 78.60 | -0.88% | TWD 79.50 | TWD 79.90 | TWD 78.60 | 25.00K |
| 2026-06-17 | TWD 79.30 | +0.89% | TWD 78.60 | TWD 79.30 | TWD 78.10 | 42.05K |
| 2026-06-16 | TWD 78.60 | -2.48% | TWD 80.60 | TWD 80.60 | TWD 77.70 | 116.05K |
| 2026-06-15 | TWD 80.60 | -1.71% | TWD 82.80 | TWD 82.80 | TWD 80.00 | 119.05K |
| 2026-06-12 | TWD 82.00 | -1.32% | TWD 84.90 | TWD 85.20 | TWD 82.00 | 179.30K |
| 2026-06-11 | TWD 83.10 | +3.62% | TWD 84.10 | TWD 84.90 | TWD 81.00 | 298.02K |
| 2026-06-10 | TWD 80.20 | -1.60% | TWD 81.70 | TWD 81.70 | TWD 79.60 | 65.00K |
| 2026-06-09 | TWD 81.50 | +3.43% | TWD 79.60 | TWD 81.50 | TWD 78.90 | 78.00K |
| 2026-06-08 | TWD 78.80 | -1.50% | TWD 78.00 | TWD 78.80 | TWD 78.00 | 55.00K |
| 2026-06-05 | TWD 80.00 | +0.76% | TWD 79.40 | TWD 80.50 | TWD 79.40 | 58.00K |
| 2026-06-04 | TWD 79.40 | +1.28% | TWD 78.70 | TWD 79.60 | TWD 78.40 | 46.00K |
| 2026-06-03 | TWD 78.40 | -0.13% | TWD 78.40 | TWD 79.00 | TWD 77.50 | 105.00K |
| 2026-06-02 | TWD 78.50 | +8.23% | TWD 78.90 | TWD 79.00 | TWD 77.40 | 76.00K |
| 2026-06-01 | TWD 72.53 | +1.61% | TWD 72.70 | TWD 72.70 | TWD 71.73 | 113.13K |
| 2026-05-29 | TWD 71.38 | 0.00% | TWD 71.64 | TWD 72.44 | TWD 71.20 | 73.69K |
| 2026-05-28 | TWD 71.38 | -1.10% | TWD 72.17 | TWD 72.17 | TWD 71.20 | 67.96K |
| 2026-05-27 | TWD 72.17 | -0.12% | TWD 72.26 | TWD 73.24 | TWD 72.17 | 99.55K |