Elite Advanced Laser Corporation (TPE:3450)
Taiwan
· Delayed Price · Currency is TWD 302.00
-3.50 (-1.15%)
Apr 29, 2026, 1:30 PM CST
Elite Advanced Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 301.50 | 313.50 | 298.50 | 306.50 | - | 1.66% | 9,734,477 |
| Apr 27, 2026 | 320.50 | 323.50 | 293.00 | 301.50 | 301.50 | -5.19% | 16,370,350 |
| Apr 24, 2026 | 337.00 | 341.50 | 307.50 | 318.00 | 318.00 | -4.65% | 22,841,220 |
| Apr 23, 2026 | 373.00 | 377.00 | 327.50 | 333.50 | 333.50 | -8.25% | 26,401,937 |
| Apr 22, 2026 | 381.00 | 382.00 | 361.00 | 363.50 | 363.50 | -4.34% | 14,975,670 |
| Apr 21, 2026 | 385.50 | 392.50 | 364.00 | 380.00 | 380.00 | -0.78% | 25,483,990 |
| Apr 20, 2026 | 375.00 | 397.00 | 364.00 | 383.00 | 383.00 | 4.64% | 38,722,820 |
| Apr 17, 2026 | 350.00 | 372.50 | 350.00 | 366.00 | 366.00 | 7.33% | 24,421,620 |
| Apr 16, 2026 | 345.50 | 345.50 | 325.50 | 341.00 | 341.00 | -1.30% | 33,930,010 |
| Apr 15, 2026 | 324.00 | 345.50 | 323.50 | 345.50 | 345.50 | 9.86% | 25,212,450 |
| Apr 14, 2026 | 322.00 | 332.50 | 310.00 | 314.50 | 314.50 | 1.62% | 23,501,990 |
| Apr 13, 2026 | 308.50 | 317.50 | 297.50 | 309.50 | 309.50 | 0.98% | 21,934,400 |
| Apr 10, 2026 | 295.00 | 311.50 | 282.50 | 306.50 | 306.50 | 5.87% | 31,966,500 |
| Apr 9, 2026 | 274.00 | 298.50 | 272.00 | 289.50 | 289.50 | 6.63% | 30,304,550 |
| Apr 8, 2026 | 268.00 | 273.00 | 263.50 | 271.50 | 271.50 | 5.23% | 13,440,180 |
| Apr 7, 2026 | 246.50 | 260.00 | 246.50 | 258.00 | 258.00 | 7.05% | 9,653,583 |
| Apr 2, 2026 | 251.00 | 257.50 | 241.00 | 241.00 | 241.00 | -2.63% | 9,144,116 |
| Apr 1, 2026 | 256.00 | 258.00 | 246.00 | 247.50 | 247.50 | 2.27% | 7,947,764 |
| Mar 31, 2026 | 252.50 | 256.00 | 237.00 | 242.00 | 242.00 | -6.02% | 9,368,318 |
| Mar 30, 2026 | 264.50 | 266.00 | 253.00 | 257.50 | 257.50 | -5.16% | 7,463,023 |
| Mar 27, 2026 | 273.00 | 275.00 | 265.50 | 271.50 | 271.50 | -2.69% | 8,073,825 |
| Mar 26, 2026 | 282.00 | 302.50 | 278.00 | 279.00 | 279.00 | 0.36% | 22,406,480 |
| Mar 25, 2026 | 270.00 | 282.00 | 270.00 | 278.00 | 278.00 | 8.17% | 11,086,800 |
| Mar 24, 2026 | 270.00 | 273.00 | 257.00 | 257.00 | 257.00 | -1.72% | 10,506,700 |
| Mar 23, 2026 | 265.00 | 273.00 | 259.50 | 261.50 | 261.50 | -8.41% | 16,734,470 |
| Mar 20, 2026 | 288.00 | 304.00 | 285.50 | 285.50 | 285.50 | 2.33% | 38,002,310 |
| Mar 19, 2026 | 280.00 | 288.00 | 276.50 | 279.00 | 279.00 | -0.53% | 16,507,380 |
| Mar 18, 2026 | 283.50 | 284.50 | 275.50 | 280.50 | 280.50 | 0.18% | 12,493,960 |
| Mar 17, 2026 | 296.50 | 296.50 | 277.00 | 280.00 | 280.00 | -3.28% | 22,099,120 |
| Mar 16, 2026 | 289.00 | 293.00 | 274.00 | 289.50 | 289.50 | 3.02% | 20,909,390 |
| Mar 13, 2026 | 268.00 | 283.50 | 263.50 | 281.00 | 281.00 | 2.37% | 19,732,730 |
| Mar 12, 2026 | 272.50 | 286.00 | 269.00 | 274.50 | 274.50 | 0.73% | 26,620,500 |
| Mar 11, 2026 | 257.00 | 272.50 | 256.50 | 272.50 | 272.50 | 9.88% | 17,131,060 |
| Mar 10, 2026 | 266.00 | 267.00 | 241.00 | 248.00 | 248.00 | -2.55% | 27,544,240 |
| Mar 9, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -9.91% | 2,142,771 |
| Mar 6, 2026 | 282.50 | 293.00 | 276.50 | 282.50 | 282.50 | -1.57% | 24,490,690 |
| Mar 5, 2026 | 316.50 | 324.00 | 280.00 | 287.00 | 287.00 | -4.65% | 58,257,850 |
| Mar 4, 2026 | 324.00 | 329.50 | 301.00 | 301.00 | 301.00 | -9.88% | 20,588,130 |
| Mar 3, 2026 | 311.00 | 334.00 | 310.00 | 334.00 | 334.00 | 9.87% | 51,480,560 |
| Mar 2, 2026 | 301.00 | 328.00 | 300.50 | 304.00 | 304.00 | -1.78% | 60,840,240 |
| Feb 26, 2026 | 286.50 | 309.50 | 285.50 | 309.50 | 309.50 | 9.95% | 33,619,900 |
| Feb 25, 2026 | 289.50 | 295.50 | 277.50 | 281.50 | 281.50 | 0.54% | 21,770,700 |
| Feb 24, 2026 | 268.00 | 284.00 | 265.00 | 280.00 | 280.00 | 6.26% | 29,640,330 |
| Feb 23, 2026 | 248.00 | 266.00 | 243.50 | 263.50 | 263.50 | 8.44% | 14,933,310 |
| Feb 11, 2026 | 249.00 | 249.00 | 240.50 | 243.00 | 243.00 | -2.02% | 4,181,060 |
| Feb 10, 2026 | 251.00 | 264.00 | 247.50 | 248.00 | 248.00 | 1.43% | 15,203,870 |
| Feb 9, 2026 | 247.00 | 248.00 | 241.00 | 244.50 | 244.50 | 1.24% | 5,854,081 |
| Feb 6, 2026 | 251.50 | 252.00 | 237.00 | 241.50 | 241.50 | -4.92% | 9,051,545 |
| Feb 5, 2026 | 262.50 | 271.50 | 254.00 | 254.00 | 254.00 | -3.42% | 16,856,290 |
| Feb 4, 2026 | 249.50 | 265.00 | 245.50 | 263.00 | 263.00 | 5.20% | 10,763,490 |
| Feb 3, 2026 | 252.00 | 255.00 | 245.00 | 250.00 | 250.00 | 2.04% | 4,777,555 |
| Feb 2, 2026 | 247.00 | 253.50 | 243.00 | 245.00 | 245.00 | -2.78% | 4,687,546 |
| Jan 30, 2026 | 258.00 | 260.50 | 250.00 | 252.00 | 252.00 | -3.08% | 6,302,141 |
| Jan 29, 2026 | 265.00 | 269.50 | 256.50 | 260.00 | 260.00 | 0.39% | 16,098,620 |
| Jan 28, 2026 | 256.00 | 264.00 | 255.50 | 259.00 | 259.00 | 2.78% | 15,764,850 |
| Jan 27, 2026 | 254.00 | 262.00 | 250.50 | 252.00 | 252.00 | 0.20% | 12,706,410 |
| Jan 26, 2026 | 255.50 | 262.00 | 246.00 | 251.50 | 251.50 | -1.76% | 6,026,213 |
| Jan 23, 2026 | 257.00 | 260.50 | 253.50 | 256.00 | 256.00 | - | 4,046,789 |
| Jan 22, 2026 | 260.50 | 262.50 | 255.50 | 256.00 | 256.00 | 0.79% | 5,584,649 |
| Jan 21, 2026 | 261.00 | 266.00 | 253.00 | 254.00 | 254.00 | -1.93% | 11,920,980 |
| Jan 20, 2026 | 244.00 | 264.50 | 243.50 | 259.00 | 259.00 | 5.71% | 13,187,050 |
| Jan 19, 2026 | 252.50 | 252.50 | 245.00 | 245.00 | 245.00 | -2.20% | 4,192,726 |
| Jan 16, 2026 | 254.00 | 258.50 | 249.00 | 250.50 | 250.50 | -1.38% | 4,379,059 |
| Jan 15, 2026 | 256.00 | 256.50 | 251.00 | 254.00 | 254.00 | -0.78% | 2,897,691 |
| Jan 14, 2026 | 251.00 | 261.00 | 251.00 | 256.00 | 256.00 | 2.61% | 4,974,776 |
| Jan 13, 2026 | 259.50 | 262.00 | 249.00 | 249.50 | 249.50 | -2.92% | 7,083,783 |
| Jan 12, 2026 | 263.50 | 265.00 | 257.00 | 257.00 | 257.00 | -1.34% | 7,011,307 |
| Jan 9, 2026 | 259.50 | 266.00 | 252.00 | 260.50 | 260.50 | 0.39% | 6,949,631 |
| Jan 8, 2026 | 260.00 | 263.00 | 256.00 | 259.50 | 259.50 | 0.39% | 7,315,618 |
| Jan 7, 2026 | 263.00 | 266.00 | 258.00 | 258.50 | 258.50 | -1.15% | 6,612,428 |
| Jan 6, 2026 | 267.50 | 269.50 | 258.00 | 261.50 | 261.50 | -2.24% | 7,616,292 |
| Jan 5, 2026 | 273.50 | 274.00 | 262.50 | 267.50 | 267.50 | -2.01% | 9,725,724 |
| Jan 2, 2026 | 272.50 | 287.50 | 272.00 | 273.00 | 273.00 | 1.11% | 23,785,960 |
| Dec 31, 2025 | 271.50 | 277.50 | 269.00 | 270.00 | 270.00 | 0.37% | 13,765,830 |
| Dec 30, 2025 | 262.50 | 274.00 | 260.50 | 269.00 | 269.00 | 2.48% | 13,788,410 |
| Dec 29, 2025 | 272.50 | 272.50 | 262.00 | 262.50 | 262.50 | -3.85% | 10,239,100 |
| Dec 26, 2025 | 268.00 | 280.00 | 268.00 | 273.00 | 273.00 | 2.63% | 21,486,950 |
| Dec 24, 2025 | 264.00 | 267.50 | 258.00 | 266.00 | 266.00 | 1.92% | 18,552,500 |
| Dec 23, 2025 | 247.50 | 261.00 | 246.00 | 261.00 | 261.00 | 6.75% | 19,156,660 |
| Dec 22, 2025 | 244.00 | 248.00 | 243.50 | 244.50 | 244.50 | 2.73% | 7,890,046 |
| Dec 19, 2025 | 246.00 | 250.00 | 236.00 | 238.00 | 238.00 | -1.24% | 11,028,360 |
| Dec 18, 2025 | 245.00 | 249.00 | 240.00 | 241.00 | 241.00 | -2.63% | 5,864,860 |
| Dec 17, 2025 | 253.00 | 257.50 | 247.00 | 247.50 | 247.50 | -1.20% | 6,966,816 |
| Dec 16, 2025 | 261.00 | 263.00 | 246.00 | 250.50 | 250.50 | -3.84% | 10,807,410 |
| Dec 15, 2025 | 261.00 | 266.00 | 260.00 | 260.50 | 260.50 | -3.16% | 7,629,282 |
| Dec 12, 2025 | 270.00 | 272.50 | 264.00 | 269.00 | 269.00 | -0.37% | 12,477,870 |
| Dec 11, 2025 | 282.00 | 287.00 | 270.00 | 270.00 | 270.00 | -4.09% | 27,881,000 |
| Dec 10, 2025 | 282.00 | 289.00 | 277.00 | 281.50 | 281.50 | 1.62% | 21,855,770 |
| Dec 9, 2025 | 270.00 | 288.00 | 265.00 | 277.00 | 277.00 | -0.36% | 38,907,370 |
| Dec 8, 2025 | 260.50 | 283.50 | 258.00 | 278.00 | 278.00 | 6.72% | 32,580,530 |
| Dec 5, 2025 | 253.00 | 261.50 | 249.00 | 260.50 | 260.50 | 3.58% | 11,615,610 |
| Dec 4, 2025 | 255.00 | 269.50 | 251.50 | 251.50 | 251.50 | - | 21,230,220 |
| 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% | 15,634,090 |
| Nov 27, 2025 | 249.00 | 251.00 | 244.50 | 245.00 | 245.00 | 1.24% | 15,279,980 |
| 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% | 12,653,070 |
| Nov 24, 2025 | 215.00 | 217.50 | 210.50 | 215.00 | 215.00 | 1.18% | 7,480,358 |