Elite Advanced Laser Corporation (3450.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 95.20 | 95.40 | 88.50 | 88.50 | 88.50 | 15,981,587 |
| 30 May 2024 | 94.60 | 99.40 | 93.00 | 94.00 | 94.00 | 15,273,898 |
| 29 May 2024 | 99.40 | 102.50 | 95.20 | 95.80 | 95.80 | 23,870,554 |
| 28 May 2024 | 99.00 | 101.00 | 93.80 | 97.90 | 97.90 | 47,470,091 |
| 27 May 2024 | 92.90 | 96.20 | 92.30 | 96.20 | 96.20 | 7,691,916 |
| 24 May 2024 | 78.70 | 87.50 | 78.50 | 87.50 | 87.50 | 17,842,761 |
| 23 May 2024 | 82.20 | 82.50 | 76.60 | 79.60 | 79.60 | 18,408,724 |
| 22 May 2024 | 79.60 | 81.00 | 77.20 | 79.80 | 79.80 | 17,908,710 |
| 21 May 2024 | 78.50 | 79.60 | 77.40 | 79.10 | 79.10 | 10,797,767 |
| 20 May 2024 | 76.80 | 79.40 | 75.60 | 79.00 | 79.00 | 19,707,492 |
| 17 May 2024 | 74.40 | 77.50 | 73.50 | 76.00 | 76.00 | 20,572,344 |
| 16 May 2024 | 69.50 | 74.70 | 69.30 | 72.90 | 72.90 | 15,680,722 |
| 15 May 2024 | 68.40 | 70.30 | 67.60 | 68.40 | 68.40 | 7,315,158 |
| 14 May 2024 | 66.70 | 68.00 | 66.60 | 67.10 | 67.10 | 3,624,858 |
| 13 May 2024 | 65.80 | 67.40 | 64.60 | 66.70 | 66.70 | 3,294,670 |
| 10 May 2024 | 66.90 | 67.50 | 64.90 | 65.80 | 65.80 | 3,649,126 |
| 09 May 2024 | 65.50 | 67.80 | 64.70 | 65.00 | 65.00 | 4,424,560 |
| 08 May 2024 | 66.00 | 67.30 | 64.80 | 66.10 | 66.10 | 8,710,700 |
| 07 May 2024 | 64.60 | 64.90 | 62.50 | 63.60 | 63.60 | 2,275,002 |
| 06 May 2024 | 64.00 | 64.50 | 63.40 | 63.60 | 63.60 | 2,289,524 |
| 03 May 2024 | 64.00 | 64.70 | 63.00 | 63.30 | 63.30 | 1,913,921 |
| 02 May 2024 | 63.00 | 64.20 | 62.30 | 63.20 | 63.20 | 1,956,261 |
| 30 Apr 2024 | 64.00 | 64.70 | 62.90 | 63.30 | 63.30 | 3,000,110 |
| 29 Apr 2024 | 62.50 | 64.40 | 62.20 | 63.30 | 63.30 | 4,836,539 |
| 26 Apr 2024 | 61.80 | 64.00 | 61.10 | 61.90 | 61.90 | 6,109,904 |
| 25 Apr 2024 | 60.00 | 62.60 | 59.60 | 60.90 | 60.90 | 5,051,400 |
| 24 Apr 2024 | 60.40 | 61.50 | 60.10 | 60.80 | 60.80 | 3,188,580 |
| 23 Apr 2024 | 60.00 | 60.30 | 58.60 | 59.50 | 59.50 | 1,724,356 |
| 22 Apr 2024 | 61.20 | 61.50 | 58.30 | 58.30 | 58.30 | 4,671,641 |
| 19 Apr 2024 | 64.00 | 64.10 | 58.70 | 60.90 | 60.90 | 8,568,339 |
| 18 Apr 2024 | 64.60 | 66.20 | 64.10 | 64.50 | 64.50 | 3,543,720 |
| 17 Apr 2024 | 66.90 | 66.90 | 65.20 | 65.20 | 65.20 | 3,896,129 |
| 16 Apr 2024 | 69.70 | 69.80 | 64.00 | 64.70 | 64.70 | 9,393,668 |
| 15 Apr 2024 | 72.80 | 73.00 | 69.70 | 69.70 | 69.70 | 7,190,254 |
| 12 Apr 2024 | 73.00 | 74.40 | 72.10 | 73.80 | 73.80 | 6,183,282 |
| 11 Apr 2024 | 76.00 | 76.80 | 72.50 | 72.50 | 72.50 | 12,655,549 |
| 10 Apr 2024 | 74.20 | 78.20 | 74.00 | 77.40 | 77.40 | 23,148,182 |
| 09 Apr 2024 | 71.50 | 74.50 | 70.40 | 72.80 | 72.80 | 9,323,255 |
| 08 Apr 2024 | 76.80 | 76.80 | 70.80 | 70.80 | 70.80 | 11,252,236 |
| 03 Apr 2024 | 74.10 | 78.40 | 74.10 | 76.10 | 76.10 | 14,198,453 |
| 02 Apr 2024 | 75.10 | 76.00 | 73.80 | 74.80 | 74.80 | 2,995,760 |
| 01 Apr 2024 | 74.80 | 77.20 | 74.50 | 74.90 | 74.90 | 6,467,808 |
| 29 Mar 2024 | 75.70 | 75.80 | 73.70 | 73.90 | 73.90 | 2,894,000 |
| 28 Mar 2024 | 72.60 | 76.30 | 72.20 | 75.10 | 75.10 | 9,009,828 |
| 27 Mar 2024 | 73.80 | 74.50 | 72.20 | 72.50 | 72.50 | 3,902,514 |
| 26 Mar 2024 | 75.60 | 76.40 | 71.70 | 73.50 | 73.50 | 7,606,205 |
| 25 Mar 2024 | 76.50 | 77.00 | 74.90 | 75.00 | 75.00 | 7,905,324 |
| 22 Mar 2024 | 74.90 | 76.80 | 73.30 | 76.00 | 76.00 | 19,611,360 |
| 21 Mar 2024 | 69.80 | 75.20 | 68.50 | 74.00 | 74.00 | 11,256,211 |
| 20 Mar 2024 | 70.90 | 71.60 | 69.00 | 69.00 | 69.00 | 3,470,193 |
| 19 Mar 2024 | 70.90 | 72.40 | 70.40 | 70.50 | 70.50 | 4,116,515 |
| 18 Mar 2024 | 68.90 | 71.20 | 68.60 | 71.00 | 71.00 | 3,391,367 |
| 15 Mar 2024 | 68.60 | 70.60 | 68.50 | 68.80 | 68.80 | 3,872,548 |
| 14 Mar 2024 | 72.00 | 72.40 | 68.40 | 69.30 | 69.30 | 6,465,816 |
| 13 Mar 2024 | 73.00 | 75.00 | 69.40 | 70.50 | 70.50 | 10,785,913 |
| 12 Mar 2024 | 71.60 | 74.40 | 71.60 | 72.40 | 72.40 | 6,678,604 |
| 11 Mar 2024 | 71.10 | 72.80 | 70.40 | 72.20 | 72.20 | 7,888,393 |
| 08 Mar 2024 | 76.10 | 76.70 | 69.50 | 70.50 | 70.50 | 19,134,100 |
| 07 Mar 2024 | 79.10 | 81.90 | 75.00 | 75.60 | 75.60 | 27,372,066 |
| 06 Mar 2024 | 78.50 | 80.50 | 78.10 | 78.50 | 78.50 | 17,179,390 |
| 05 Mar 2024 | 78.00 | 80.10 | 75.50 | 79.80 | 79.80 | 33,158,351 |
| 04 Mar 2024 | 75.50 | 79.40 | 74.70 | 76.60 | 76.60 | 38,494,180 |
| 01 Mar 2024 | 68.30 | 72.60 | 67.50 | 72.20 | 72.20 | 21,989,103 |
| 29 Feb 2024 | 68.70 | 69.70 | 67.50 | 67.50 | 67.50 | 10,427,396 |
| 27 Feb 2024 | 77.60 | 77.70 | 69.70 | 69.70 | 69.70 | 45,776,966 |
| 26 Feb 2024 | 73.60 | 77.40 | 73.30 | 77.40 | 77.40 | 14,996,577 |
| 23 Feb 2024 | 68.90 | 73.80 | 67.70 | 70.40 | 70.40 | 33,619,607 |
| 22 Feb 2024 | 69.40 | 70.00 | 67.50 | 68.10 | 68.10 | 11,907,321 |
| 21 Feb 2024 | 69.70 | 72.40 | 68.80 | 68.90 | 68.90 | 22,993,436 |
| 20 Feb 2024 | 68.80 | 72.60 | 67.10 | 68.00 | 68.00 | 19,356,269 |
| 19 Feb 2024 | 71.20 | 73.10 | 69.20 | 69.20 | 69.20 | 25,321,188 |
| 16 Feb 2024 | 65.40 | 70.70 | 63.70 | 70.70 | 70.70 | 21,167,215 |
| 15 Feb 2024 | 61.40 | 65.50 | 60.40 | 64.30 | 64.30 | 10,977,229 |
| 05 Feb 2024 | 62.10 | 62.20 | 60.00 | 61.10 | 61.10 | 3,429,124 |
| 02 Feb 2024 | 62.40 | 63.20 | 61.30 | 61.40 | 61.40 | 3,980,793 |
| 01 Feb 2024 | 62.60 | 63.40 | 61.50 | 61.80 | 61.80 | 4,394,948 |
| 31 Jan 2024 | 61.80 | 63.70 | 61.60 | 62.30 | 62.30 | 5,459,260 |
| 30 Jan 2024 | 61.60 | 62.60 | 61.40 | 62.00 | 62.00 | 2,669,136 |
| 29 Jan 2024 | 59.10 | 62.10 | 58.70 | 61.70 | 61.70 | 3,434,584 |
| 26 Jan 2024 | 60.20 | 60.70 | 59.30 | 59.50 | 59.50 | 2,797,552 |
| 25 Jan 2024 | 62.20 | 62.60 | 60.50 | 60.70 | 60.70 | 3,529,997 |
| 24 Jan 2024 | 62.00 | 64.00 | 60.60 | 62.10 | 62.10 | 13,204,678 |
| 23 Jan 2024 | 60.50 | 61.40 | 60.10 | 60.50 | 60.50 | 2,476,307 |
| 22 Jan 2024 | 59.30 | 60.90 | 58.90 | 60.50 | 60.50 | 4,068,705 |
| 19 Jan 2024 | 59.30 | 60.20 | 58.40 | 58.80 | 58.80 | 1,892,825 |
| 18 Jan 2024 | 59.60 | 60.90 | 58.10 | 59.00 | 59.00 | 2,897,311 |
| 17 Jan 2024 | 60.70 | 62.70 | 59.50 | 59.60 | 59.60 | 7,221,755 |
| 16 Jan 2024 | 60.50 | 61.20 | 59.10 | 59.90 | 59.90 | 3,077,612 |
| 15 Jan 2024 | 59.00 | 60.80 | 58.70 | 60.20 | 60.20 | 3,083,201 |
| 12 Jan 2024 | 58.70 | 60.20 | 58.50 | 58.60 | 58.60 | 3,884,785 |
| 11 Jan 2024 | 56.30 | 60.20 | 56.30 | 59.10 | 59.10 | 5,295,998 |
| 10 Jan 2024 | 56.30 | 56.90 | 55.70 | 56.30 | 56.30 | 1,117,201 |
| 09 Jan 2024 | 57.10 | 57.10 | 55.70 | 56.40 | 56.40 | 1,596,282 |
| 08 Jan 2024 | 57.00 | 57.60 | 56.20 | 56.20 | 56.20 | 1,999,159 |
| 05 Jan 2024 | 57.40 | 58.20 | 56.80 | 56.80 | 56.80 | 2,549,280 |
| 04 Jan 2024 | 58.80 | 59.20 | 57.10 | 57.70 | 57.70 | 3,428,000 |
| 03 Jan 2024 | 60.20 | 60.70 | 58.40 | 58.50 | 58.50 | 4,997,832 |
| 02 Jan 2024 | 62.70 | 63.30 | 61.10 | 61.30 | 61.30 | 3,494,960 |
| 29 Dec 2023 | 63.50 | 64.60 | 62.20 | 62.30 | 62.30 | 7,615,295 |
| 28 Dec 2023 | 61.80 | 64.70 | 61.30 | 63.50 | 63.50 | 14,603,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.