Elite Advanced Laser Corporation (TPE:3450)
Taiwan
· Delayed Price · Currency is TWD 260.50
+9.00 (3.58%)
At close: Dec 5, 2025
Elite Advanced Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 253.00 | 261.50 | 249.00 | 260.50 | 260.50 | 3.58% | 11,615,613 |
| Dec 4, 2025 | 255.00 | 269.50 | 251.50 | 251.50 | 251.50 | - | 21,162,260 |
| Dec 3, 2025 | 254.50 | 263.00 | 250.50 | 251.50 | 251.50 | 0.60% | 19,435,810 |
| Dec 2, 2025 | 249.00 | 252.00 | 246.50 | 250.00 | 250.00 | 1.21% | 6,519,495 |
| Dec 1, 2025 | 252.50 | 255.00 | 246.00 | 247.00 | 247.00 | -2.18% | 8,700,954 |
| Nov 28, 2025 | 248.50 | 256.50 | 242.50 | 252.50 | 252.50 | 3.06% | 15,634,095 |
| Nov 27, 2025 | 249.00 | 251.00 | 244.50 | 245.00 | 245.00 | 1.24% | 15,279,988 |
| Nov 26, 2025 | 242.00 | 252.00 | 241.00 | 242.00 | 242.00 | 2.33% | 23,817,910 |
| Nov 25, 2025 | 222.00 | 236.50 | 218.50 | 236.50 | 236.50 | 10.00% | 12,653,073 |
| Nov 24, 2025 | 215.00 | 217.50 | 210.50 | 215.00 | 215.00 | 1.18% | 7,480,358 |
| Nov 21, 2025 | 217.50 | 222.00 | 210.00 | 212.50 | 212.50 | -5.97% | 8,879,006 |
| Nov 20, 2025 | 232.00 | 232.00 | 220.50 | 226.00 | 226.00 | 5.61% | 9,415,144 |
| Nov 19, 2025 | 220.00 | 222.50 | 209.00 | 214.00 | 214.00 | -4.46% | 10,509,590 |
| Nov 18, 2025 | 248.00 | 248.00 | 224.00 | 224.00 | 224.00 | -9.86% | 13,204,170 |
| Nov 17, 2025 | 251.50 | 253.50 | 246.00 | 248.50 | 248.50 | -0.20% | 8,746,910 |
| Nov 14, 2025 | 245.00 | 258.00 | 243.00 | 249.00 | 249.00 | -0.80% | 8,443,340 |
| Nov 13, 2025 | 257.00 | 261.50 | 249.50 | 251.00 | 251.00 | -2.14% | 11,594,540 |
| Nov 12, 2025 | 260.00 | 263.00 | 254.00 | 256.50 | 256.50 | -0.58% | 7,672,034 |
| Nov 11, 2025 | 257.50 | 275.50 | 257.50 | 258.00 | 258.00 | 1.57% | 12,428,460 |
| Nov 10, 2025 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | -2.31% | 7,945,457 |
| Nov 7, 2025 | 255.00 | 264.00 | 249.00 | 260.00 | 260.00 | - | 9,354,244 |
| Nov 6, 2025 | 261.00 | 264.50 | 255.50 | 260.00 | 260.00 | 1.56% | 7,673,192 |
| Nov 5, 2025 | 255.00 | 261.00 | 245.00 | 256.00 | 256.00 | -3.76% | 12,289,520 |
| Nov 4, 2025 | 282.00 | 282.00 | 266.00 | 266.00 | 266.00 | -5.67% | 9,161,607 |
| Nov 3, 2025 | 274.50 | 283.00 | 270.00 | 282.00 | 282.00 | 2.92% | 12,575,870 |
| Oct 31, 2025 | 268.50 | 279.00 | 265.50 | 274.00 | 274.00 | 3.01% | 9,820,882 |
| Oct 30, 2025 | 278.50 | 282.50 | 265.00 | 266.00 | 266.00 | -3.80% | 12,709,700 |
| Oct 29, 2025 | 280.00 | 282.50 | 275.00 | 276.50 | 276.50 | 1.10% | 14,009,630 |
| Oct 28, 2025 | 267.00 | 280.00 | 266.50 | 273.50 | 273.50 | 2.82% | 20,595,950 |
| Oct 27, 2025 | 263.00 | 272.50 | 261.00 | 266.00 | 266.00 | 3.30% | 9,988,961 |
| Oct 23, 2025 | 264.00 | 264.00 | 256.50 | 257.50 | 257.50 | -3.01% | 6,888,290 |
| Oct 22, 2025 | 268.50 | 274.00 | 264.50 | 265.50 | 265.50 | -1.30% | 8,587,047 |
| Oct 21, 2025 | 273.50 | 275.50 | 267.00 | 269.00 | 269.00 | -1.10% | 14,511,380 |
| Oct 20, 2025 | 256.00 | 273.00 | 256.00 | 272.00 | 272.00 | 7.72% | 20,457,280 |
| Oct 17, 2025 | 258.50 | 259.50 | 251.00 | 252.50 | 252.50 | -3.07% | 8,528,169 |
| Oct 16, 2025 | 246.00 | 264.50 | 245.00 | 260.50 | 260.50 | 6.33% | 16,578,910 |
| Oct 15, 2025 | 246.50 | 246.50 | 238.00 | 245.00 | 245.00 | 1.66% | 8,036,688 |
| Oct 14, 2025 | 266.00 | 268.00 | 240.00 | 241.00 | 241.00 | -8.19% | 18,005,220 |
| Oct 13, 2025 | 251.50 | 264.00 | 251.00 | 262.50 | 262.50 | -2.96% | 10,229,800 |
| Oct 9, 2025 | 286.50 | 289.00 | 270.00 | 270.50 | 270.50 | -4.42% | 20,515,170 |
| Oct 8, 2025 | 281.50 | 290.00 | 279.00 | 283.00 | 283.00 | -1.22% | 15,415,350 |
| Oct 7, 2025 | 292.50 | 294.00 | 286.00 | 286.50 | 286.50 | -1.72% | 15,010,710 |
| Oct 3, 2025 | 301.50 | 307.00 | 291.00 | 291.50 | 291.50 | -3.00% | 31,907,500 |
| Oct 2, 2025 | 279.50 | 304.50 | 278.00 | 300.50 | 300.50 | 8.48% | 64,346,800 |
| Oct 1, 2025 | 272.00 | 277.50 | 263.00 | 277.00 | 277.00 | 1.84% | 24,408,400 |
| Sep 30, 2025 | 276.00 | 284.00 | 268.50 | 272.00 | 272.00 | 0.55% | 31,088,840 |
| Sep 26, 2025 | 271.00 | 276.00 | 260.00 | 270.50 | 270.50 | -0.92% | 29,068,790 |
| Sep 25, 2025 | 274.00 | 288.00 | 273.00 | 273.00 | 273.00 | -1.97% | 36,975,960 |
| Sep 24, 2025 | 278.50 | 281.50 | 264.00 | 278.50 | 278.50 | 0.18% | 40,517,850 |
| Sep 23, 2025 | 263.50 | 280.00 | 261.00 | 278.00 | 278.00 | 7.54% | 51,958,770 |
| Sep 22, 2025 | 252.50 | 265.00 | 243.50 | 258.50 | 258.50 | 4.02% | 66,529,940 |
| Sep 19, 2025 | 238.00 | 248.50 | 232.00 | 248.50 | 248.50 | 9.96% | 25,136,040 |
| Sep 18, 2025 | 220.50 | 226.00 | 218.50 | 226.00 | 226.00 | 2.26% | 17,431,940 |
| Sep 17, 2025 | 209.00 | 226.00 | 207.50 | 221.00 | 221.00 | 5.49% | 31,692,720 |
| Sep 16, 2025 | 206.00 | 210.00 | 203.50 | 209.50 | 209.50 | 2.20% | 8,067,891 |
| Sep 15, 2025 | 205.50 | 206.00 | 198.50 | 205.00 | 205.00 | -0.49% | 10,682,950 |
| Sep 12, 2025 | 211.50 | 222.50 | 205.50 | 206.00 | 206.00 | 1.73% | 51,910,010 |
| Sep 11, 2025 | 203.00 | 206.50 | 198.00 | 202.50 | 202.50 | 1.25% | 9,886,709 |
| Sep 10, 2025 | 203.00 | 207.00 | 200.00 | 200.00 | 200.00 | 1.27% | 9,130,481 |
| Sep 9, 2025 | 204.00 | 204.00 | 197.00 | 197.50 | 197.50 | -3.42% | 8,090,734 |
| Sep 8, 2025 | 203.00 | 206.00 | 200.00 | 204.50 | 204.50 | 1.74% | 6,400,840 |
| Sep 5, 2025 | 198.00 | 206.00 | 198.00 | 201.00 | 201.00 | 2.29% | 7,319,600 |
| Sep 4, 2025 | 204.00 | 204.50 | 196.50 | 196.50 | 196.50 | -2.48% | 5,166,959 |
| Sep 3, 2025 | 197.00 | 202.50 | 195.50 | 201.50 | 201.50 | 2.54% | 5,252,885 |
| Sep 2, 2025 | 200.00 | 202.00 | 193.00 | 196.50 | 196.50 | -0.51% | 4,704,306 |
| Sep 1, 2025 | 203.50 | 206.50 | 195.00 | 197.50 | 197.50 | -2.71% | 7,463,643 |
| Aug 29, 2025 | 205.50 | 210.00 | 202.50 | 203.00 | 203.00 | 0.50% | 9,445,355 |
| Aug 28, 2025 | 209.00 | 210.00 | 201.00 | 202.00 | 202.00 | -3.35% | 9,713,062 |
| Aug 27, 2025 | 211.00 | 213.00 | 207.50 | 209.00 | 209.00 | 0.72% | 11,650,280 |
| Aug 26, 2025 | 210.50 | 212.50 | 204.50 | 207.50 | 207.50 | 0.24% | 15,764,520 |
| Aug 25, 2025 | 193.00 | 207.00 | 193.00 | 207.00 | 207.00 | 9.81% | 11,878,840 |
| Aug 22, 2025 | 194.00 | 195.50 | 188.00 | 188.50 | 188.50 | -2.08% | 5,937,192 |
| Aug 21, 2025 | 192.50 | 198.00 | 192.00 | 192.50 | 192.50 | 0.79% | 6,541,951 |
| Aug 20, 2025 | 203.00 | 203.00 | 190.50 | 191.00 | 191.00 | -6.83% | 8,062,057 |
| Aug 19, 2025 | 209.00 | 210.50 | 203.00 | 205.00 | 205.00 | -1.20% | 9,305,895 |
| Aug 18, 2025 | 205.50 | 211.50 | 204.00 | 207.50 | 207.50 | 0.73% | 14,645,080 |
| Aug 15, 2025 | 206.50 | 209.00 | 203.50 | 206.00 | 206.00 | 1.48% | 18,830,240 |
| Aug 14, 2025 | 195.00 | 207.50 | 194.00 | 203.00 | 203.00 | 5.73% | 27,763,370 |
| Aug 13, 2025 | 193.00 | 203.00 | 190.50 | 192.00 | 192.00 | 0.79% | 13,027,830 |
| Aug 12, 2025 | 187.00 | 193.00 | 187.00 | 190.50 | 190.50 | 1.33% | 7,737,048 |
| Aug 11, 2025 | 185.50 | 188.50 | 184.50 | 188.00 | 188.00 | 0.53% | 3,031,736 |
| Aug 8, 2025 | 190.50 | 193.00 | 185.50 | 187.00 | 187.00 | -1.32% | 6,971,615 |
| Aug 7, 2025 | 189.00 | 194.00 | 188.50 | 189.50 | 189.50 | 1.07% | 5,458,837 |
| Aug 6, 2025 | 189.50 | 190.50 | 187.00 | 187.50 | 187.50 | -2.09% | 5,243,769 |
| Aug 5, 2025 | 195.50 | 197.00 | 191.00 | 191.50 | 191.50 | -1.03% | 4,400,757 |
| Aug 4, 2025 | 195.50 | 197.00 | 192.00 | 193.50 | 193.50 | -2.76% | 4,419,934 |
| Aug 1, 2025 | 190.00 | 199.00 | 187.00 | 199.00 | 199.00 | 2.31% | 6,270,448 |
| Jul 31, 2025 | 193.50 | 201.00 | 193.50 | 194.50 | 194.50 | 1.04% | 8,893,165 |
| Jul 30, 2025 | 198.00 | 199.00 | 190.50 | 192.50 | 192.50 | -2.28% | 5,740,832 |
| Jul 29, 2025 | 201.50 | 202.50 | 196.00 | 197.00 | 197.00 | -2.23% | 4,956,088 |
| Jul 28, 2025 | 208.00 | 208.50 | 200.00 | 201.50 | 201.50 | -1.71% | 7,700,630 |
| Jul 25, 2025 | 205.00 | 206.50 | 201.50 | 205.00 | 205.00 | 0.74% | 6,662,117 |
| Jul 24, 2025 | 200.00 | 206.00 | 198.00 | 203.50 | 203.50 | 2.78% | 8,799,168 |
| Jul 23, 2025 | 199.00 | 201.50 | 197.00 | 198.00 | 198.00 | 0.51% | 4,802,797 |
| Jul 22, 2025 | 207.50 | 208.50 | 196.00 | 197.00 | 197.00 | -4.60% | 7,634,722 |
| Jul 21, 2025 | 208.50 | 210.50 | 205.00 | 206.50 | 206.50 | -0.96% | 6,686,404 |
| Jul 18, 2025 | 208.00 | 210.00 | 205.00 | 208.50 | 208.50 | 1.71% | 7,014,092 |
| Jul 17, 2025 | 211.50 | 212.50 | 204.00 | 205.00 | 205.00 | -1.91% | 6,892,214 |
| Jul 16, 2025 | 208.00 | 213.50 | 206.00 | 209.00 | 209.00 | 1.70% | 14,792,200 |
| Jul 15, 2025 | 198.00 | 206.00 | 198.00 | 205.50 | 205.50 | 3.79% | 7,266,321 |